シンフォニア テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,650 | 1,684 | 1,649 | 1,680 | +20 | +1.2% | 102,800 |
| 2023/02/24 | 1,645 | 1,662 | 1,641 | 1,660 | +24 | +1.5% | 57,500 |
| 2023/02/22 | 1,656 | 1,664 | 1,629 | 1,636 | -29 | -1.7% | 120,200 |
| 2023/02/21 | 1,637 | 1,670 | 1,634 | 1,665 | +32 | +2% | 118,500 |
| 2023/02/20 | 1,620 | 1,644 | 1,618 | 1,633 | +18 | +1.1% | 72,200 |
| 2023/02/17 | 1,606 | 1,622 | 1,606 | 1,615 | -16 | -1% | 67,500 |
| 2023/02/16 | 1,638 | 1,646 | 1,619 | 1,631 | +4 | +0.2% | 99,500 |
| 2023/02/15 | 1,676 | 1,676 | 1,625 | 1,627 | -35 | -2.1% | 123,800 |
| 2023/02/14 | 1,656 | 1,663 | 1,645 | 1,662 | +28 | +1.7% | 59,500 |
| 2023/02/13 | 1,650 | 1,657 | 1,629 | 1,634 | +9 | +0.6% | 74,700 |
| 2023/02/10 | 1,608 | 1,633 | 1,608 | 1,625 | +10 | +0.6% | 69,700 |
| 2023/02/09 | 1,607 | 1,634 | 1,607 | 1,615 | +8 | +0.5% | 97,900 |
| 2023/02/08 | 1,630 | 1,696 | 1,607 | 1,607 | -32 | -2% | 254,600 |
| 2023/02/07 | 1,604 | 1,661 | 1,585 | 1,639 | +35 | +2.2% | 468,300 |
| 2023/02/06 | 1,599 | 1,613 | 1,589 | 1,604 | +20 | +1.3% | 83,000 |
| 2023/02/03 | 1,582 | 1,594 | 1,577 | 1,584 | +7 | +0.4% | 72,000 |
| 2023/02/02 | 1,605 | 1,618 | 1,573 | 1,577 | -9 | -0.6% | 98,200 |
| 2023/02/01 | 1,566 | 1,597 | 1,566 | 1,586 | +25 | +1.6% | 145,200 |
| 2023/01/31 | 1,529 | 1,571 | 1,529 | 1,561 | +32 | +2.1% | 106,700 |
| 2023/01/30 | 1,536 | 1,544 | 1,529 | 1,529 | -12 | -0.8% | 51,200 |
| 2023/01/27 | 1,546 | 1,554 | 1,536 | 1,541 | -5 | -0.3% | 47,700 |
| 2023/01/26 | 1,561 | 1,568 | 1,527 | 1,546 | -14 | -0.9% | 95,700 |
| 2023/01/25 | 1,555 | 1,567 | 1,546 | 1,560 | -2 | -0.1% | 76,300 |
| 2023/01/24 | 1,556 | 1,571 | 1,555 | 1,562 | +22 | +1.4% | 112,400 |
| 2023/01/23 | 1,532 | 1,546 | 1,524 | 1,540 | +27 | +1.8% | 98,800 |
| 2023/01/20 | 1,497 | 1,516 | 1,495 | 1,513 | +17 | +1.1% | 42,400 |
| 2023/01/19 | 1,499 | 1,512 | 1,495 | 1,496 | -22 | -1.4% | 58,700 |
| 2023/01/18 | 1,497 | 1,528 | 1,481 | 1,518 | +26 | +1.7% | 122,400 |
| 2023/01/17 | 1,480 | 1,496 | 1,474 | 1,492 | +22 | +1.5% | 69,500 |
| 2023/01/16 | 1,477 | 1,494 | 1,458 | 1,470 | -23 | -1.5% | 120,800 |
| 2023/01/13 | 1,488 | 1,505 | 1,488 | 1,493 | +5 | +0.3% | 77,200 |
| 2023/01/12 | 1,476 | 1,496 | 1,475 | 1,488 | +13 | +0.9% | 73,800 |
| 2023/01/11 | 1,477 | 1,486 | 1,471 | 1,475 | +5 | +0.3% | 51,000 |
| 2023/01/10 | 1,457 | 1,482 | 1,453 | 1,470 | +34 | +2.4% | 81,400 |
| 2023/01/06 | 1,424 | 1,436 | 1,424 | 1,436 | +4 | +0.3% | 81,900 |
| 2023/01/05 | 1,446 | 1,448 | 1,430 | 1,432 | -16 | -1.1% | 70,500 |
| 2023/01/04 | 1,481 | 1,481 | 1,447 | 1,448 | -26 | -1.8% | 65,400 |
| 2022/12/30 | 1,472 | 1,490 | 1,472 | 1,474 | +9 | +0.6% | 40,700 |
| 2022/12/29 | 1,473 | 1,473 | 1,456 | 1,465 | -13 | -0.9% | 47,200 |
| 2022/12/28 | 1,465 | 1,478 | 1,456 | 1,478 | +13 | +0.9% | 54,200 |
| 2022/12/27 | 1,464 | 1,471 | 1,459 | 1,465 | +8 | +0.5% | 31,200 |
| 2022/12/26 | 1,431 | 1,461 | 1,431 | 1,457 | +26 | +1.8% | 35,700 |
| 2022/12/23 | 1,422 | 1,440 | 1,419 | 1,431 | +1 | +0.1% | 64,500 |
| 2022/12/22 | 1,448 | 1,448 | 1,421 | 1,430 | ±0 | ±0% | 51,300 |
| 2022/12/21 | 1,451 | 1,451 | 1,421 | 1,430 | -22 | -1.5% | 96,800 |
| 2022/12/20 | 1,495 | 1,506 | 1,441 | 1,452 | -49 | -3.3% | 74,900 |
| 2022/12/19 | 1,485 | 1,508 | 1,479 | 1,501 | +8 | +0.5% | 63,400 |
| 2022/12/16 | 1,486 | 1,503 | 1,482 | 1,493 | -8 | -0.5% | 75,700 |
| 2022/12/15 | 1,487 | 1,503 | 1,472 | 1,501 | +14 | +0.9% | 41,300 |
| 2022/12/14 | 1,496 | 1,496 | 1,483 | 1,487 | +8 | +0.5% | 31,800 |
301～
350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「シンフォニア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シンフォニア | 373,000円 | +7.2% | +9.2% | 2.01% | 13.15倍 | 1.41倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| ＭＣＪ | 129,000円 | +4.9% | +5.3% | 3.10% | 9.98倍 | 1.60倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| ホシデン | 190,900円 | +3.7% | -49.3% | 1.99% | 15.42倍 | 0.73倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 象 印 | 149,000円 | +4.2% | -12.3% | 2.28% | 20.17倍 | 1.19倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ワコム | 73,400円 | +1.0% | -13.7% | 2.72% | 17.19倍 | 2.96倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
