虹技の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,166 | 1,196 | 1,166 | 1,186 | +20 | +1.7% | 10,200 |
| 2024/12/02 | 1,167 | 1,174 | 1,150 | 1,166 | +3 | +0.3% | 7,900 |
| 2024/11/29 | 1,166 | 1,169 | 1,161 | 1,163 | -1 | -0.1% | 3,400 |
| 2024/11/28 | 1,200 | 1,200 | 1,164 | 1,164 | +27 | +2.4% | 22,400 |
| 2024/11/27 | 1,165 | 1,165 | 1,126 | 1,137 | -28 | -2.4% | 6,600 |
| 2024/11/26 | 1,188 | 1,188 | 1,165 | 1,165 | -25 | -2.1% | 6,400 |
| 2024/11/25 | 1,190 | 1,198 | 1,190 | 1,190 | +2 | +0.2% | 4,800 |
| 2024/11/22 | 1,177 | 1,189 | 1,173 | 1,188 | +11 | +0.9% | 4,800 |
| 2024/11/21 | 1,170 | 1,177 | 1,170 | 1,177 | +8 | +0.7% | 2,400 |
| 2024/11/20 | 1,153 | 1,177 | 1,153 | 1,169 | +8 | +0.7% | 6,900 |
| 2024/11/19 | 1,130 | 1,172 | 1,127 | 1,161 | +32 | +2.8% | 7,800 |
| 2024/11/18 | 1,143 | 1,143 | 1,125 | 1,129 | -22 | -1.9% | 10,500 |
| 2024/11/15 | 1,164 | 1,165 | 1,151 | 1,151 | -14 | -1.2% | 7,200 |
| 2024/11/14 | 1,153 | 1,170 | 1,152 | 1,165 | +7 | +0.6% | 4,900 |
| 2024/11/13 | 1,155 | 1,172 | 1,153 | 1,158 | +3 | +0.3% | 13,900 |
| 2024/11/12 | 1,147 | 1,170 | 1,147 | 1,155 | +12 | +1% | 16,400 |
| 2024/11/11 | 1,122 | 1,156 | 1,116 | 1,143 | +16 | +1.4% | 16,000 |
| 2024/11/08 | 1,121 | 1,129 | 1,117 | 1,127 | +7 | +0.6% | 8,900 |
| 2024/11/07 | 1,121 | 1,129 | 1,114 | 1,120 | +2 | +0.2% | 7,000 |
| 2024/11/06 | 1,126 | 1,133 | 1,115 | 1,118 | -3 | -0.3% | 3,900 |
| 2024/11/05 | 1,120 | 1,124 | 1,110 | 1,121 | +3 | +0.3% | 6,000 |
| 2024/11/01 | 1,133 | 1,141 | 1,110 | 1,118 | -30 | -2.6% | 14,100 |
| 2024/10/31 | 1,112 | 1,150 | 1,112 | 1,148 | +63 | +5.8% | 41,800 |
| 2024/10/30 | 1,095 | 1,127 | 1,085 | 1,085 | -3 | -0.3% | 34,600 |
| 2024/10/29 | 1,079 | 1,096 | 1,079 | 1,088 | +10 | +0.9% | 4,000 |
| 2024/10/28 | 1,045 | 1,078 | 1,045 | 1,078 | +29 | +2.8% | 8,500 |
| 2024/10/25 | 1,079 | 1,079 | 1,045 | 1,049 | -29 | -2.7% | 13,400 |
| 2024/10/24 | 1,090 | 1,091 | 1,077 | 1,078 | -19 | -1.7% | 5,700 |
| 2024/10/23 | 1,097 | 1,097 | 1,087 | 1,097 | ±0 | ±0% | 2,200 |
| 2024/10/22 | 1,130 | 1,130 | 1,089 | 1,097 | -34 | -3% | 9,000 |
| 2024/10/21 | 1,130 | 1,143 | 1,127 | 1,131 | -2 | -0.2% | 5,800 |
| 2024/10/18 | 1,157 | 1,162 | 1,129 | 1,133 | -27 | -2.3% | 7,300 |
| 2024/10/17 | 1,126 | 1,161 | 1,126 | 1,160 | +35 | +3.1% | 14,000 |
| 2024/10/16 | 1,087 | 1,133 | 1,083 | 1,125 | +35 | +3.2% | 13,500 |
| 2024/10/15 | 1,080 | 1,096 | 1,080 | 1,090 | +2 | +0.2% | 10,700 |
| 2024/10/11 | 1,082 | 1,088 | 1,078 | 1,088 | -2 | -0.2% | 700 |
| 2024/10/10 | 1,081 | 1,090 | 1,075 | 1,090 | +9 | +0.8% | 2,900 |
| 2024/10/09 | 1,080 | 1,084 | 1,075 | 1,081 | +14 | +1.3% | 7,900 |
| 2024/10/08 | 1,080 | 1,080 | 1,066 | 1,067 | -8 | -0.7% | 2,500 |
| 2024/10/07 | 1,090 | 1,090 | 1,072 | 1,075 | +2 | +0.2% | 3,000 |
| 2024/10/04 | 1,065 | 1,075 | 1,065 | 1,073 | +8 | +0.8% | 1,500 |
| 2024/10/03 | 1,079 | 1,079 | 1,065 | 1,065 | -8 | -0.7% | 1,400 |
| 2024/10/02 | 1,072 | 1,081 | 1,072 | 1,073 | -8 | -0.7% | 3,700 |
| 2024/10/01 | 1,069 | 1,090 | 1,069 | 1,081 | +13 | +1.2% | 3,600 |
| 2024/09/30 | 1,061 | 1,073 | 1,061 | 1,068 | -5 | -0.5% | 4,600 |
| 2024/09/27 | 1,078 | 1,078 | 1,058 | 1,073 | +7 | +0.7% | 4,600 |
| 2024/09/26 | 1,060 | 1,066 | 1,058 | 1,066 | +7 | +0.7% | 1,900 |
| 2024/09/25 | 1,058 | 1,068 | 1,058 | 1,059 | -5 | -0.5% | 5,900 |
| 2024/09/24 | 1,072 | 1,073 | 1,056 | 1,064 | ±0 | ±0% | 3,800 |
| 2024/09/20 | 1,070 | 1,076 | 1,062 | 1,064 | +2 | +0.2% | 4,400 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「虹 技」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 |
|---|---|---|---|---|---|---|---|---|
| 虹 技 | 118,600円 | +1.0% | +9.2% | 3.37% | 8.08倍 | 0.28倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
| 日金属 | 65,300円 | +3.1% | - | 0.00% | - | 0.16倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
| イボキン | 124,000円 | +6.4% | +3.1% | 2.02% | 10.20倍 | 0.96倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
| 日鋳造 | 79,200円 | -18.7% | -67.9% | 3.79% | 14.14倍 | 0.33倍 |
|
ＪＦＥ系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
| 鋳鉄管 | 108,700円 | +5.6% | -33.0% | 2.30% | 12.47倍 | 0.38倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
市場注目の銘柄
チャート関連のコラム
