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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 985 | 991 | 982 | 986 | +9 | +0.9% | 1,700 |
| 2022/07/25 | 984 | 986 | 965 | 977 | -3 | -0.3% | 8,800 |
| 2022/07/22 | 986 | 990 | 980 | 980 | ±0 | ±0% | 4,000 |
| 2022/07/21 | 980 | 980 | 976 | 980 | ±0 | ±0% | 700 |
| 2022/07/20 | 983 | 985 | 971 | 980 | +8 | +0.8% | 6,200 |
| 2022/07/19 | 970 | 973 | 966 | 972 | +2 | +0.2% | 1,700 |
| 2022/07/15 | 984 | 984 | 970 | 970 | -9 | -0.9% | 1,900 |
| 2022/07/14 | 981 | 981 | 979 | 979 | -2 | -0.2% | 900 |
| 2022/07/13 | 973 | 986 | 973 | 981 | +8 | +0.8% | 5,200 |
| 2022/07/12 | 980 | 981 | 973 | 973 | -5 | -0.5% | 2,900 |
| 2022/07/11 | 998 | 999 | 971 | 978 | -10 | -1% | 6,200 |
| 2022/07/08 | 994 | 997 | 987 | 988 | -9 | -0.9% | 4,000 |
| 2022/07/07 | 1,001 | 1,020 | 997 | 997 | -4 | -0.4% | 3,200 |
| 2022/07/06 | 1,017 | 1,017 | 1,001 | 1,001 | -16 | -1.6% | 3,400 |
| 2022/07/05 | 1,013 | 1,019 | 1,013 | 1,017 | +6 | +0.6% | 2,100 |
| 2022/07/04 | 993 | 1,011 | 993 | 1,011 | +33 | +3.4% | 5,500 |
| 2022/07/01 | 1,001 | 1,002 | 958 | 978 | -15 | -1.5% | 9,100 |
| 2022/06/30 | 1,017 | 1,021 | 993 | 993 | -11 | -1.1% | 4,200 |
| 2022/06/29 | 1,008 | 1,029 | 1,000 | 1,004 | -14 | -1.4% | 4,500 |
| 2022/06/28 | 1,010 | 1,018 | 1,009 | 1,018 | ±0 | ±0% | 1,300 |
| 2022/06/27 | 1,035 | 1,035 | 1,000 | 1,018 | +3 | +0.3% | 4,200 |
| 2022/06/24 | 1,013 | 1,021 | 1,001 | 1,015 | -5 | -0.5% | 1,500 |
| 2022/06/23 | 1,004 | 1,024 | 1,004 | 1,020 | +16 | +1.6% | 7,700 |
| 2022/06/22 | 1,002 | 1,004 | 998 | 1,004 | +5 | +0.5% | 2,000 |
| 2022/06/21 | 986 | 999 | 986 | 999 | +13 | +1.3% | 2,300 |
| 2022/06/20 | 991 | 991 | 975 | 986 | +25 | +2.6% | 7,000 |
| 2022/06/17 | 975 | 975 | 957 | 961 | -14 | -1.4% | 2,300 |
| 2022/06/16 | 981 | 981 | 974 | 975 | +5 | +0.5% | 700 |
| 2022/06/15 | 981 | 981 | 970 | 970 | -11 | -1.1% | 2,500 |
| 2022/06/14 | 991 | 991 | 975 | 981 | -18 | -1.8% | 4,300 |
| 2022/06/13 | 977 | 999 | 977 | 999 | +22 | +2.3% | 3,500 |
| 2022/06/10 | 1,017 | 1,017 | 973 | 977 | -40 | -3.9% | 24,400 |
| 2022/06/09 | 1,009 | 1,017 | 1,009 | 1,017 | +12 | +1.2% | 4,800 |
| 2022/06/08 | 1,011 | 1,013 | 1,005 | 1,005 | -6 | -0.6% | 1,600 |
| 2022/06/07 | 1,003 | 1,015 | 1,003 | 1,011 | +9 | +0.9% | 2,200 |
| 2022/06/06 | 1,004 | 1,004 | 999 | 1,002 | -3 | -0.3% | 2,300 |
| 2022/06/03 | 1,004 | 1,017 | 1,000 | 1,005 | -3 | -0.3% | 3,700 |
| 2022/06/02 | 996 | 1,010 | 996 | 1,008 | +12 | +1.2% | 5,300 |
| 2022/06/01 | 985 | 996 | 979 | 996 | +11 | +1.1% | 2,700 |
| 2022/05/31 | 979 | 985 | 979 | 985 | +6 | +0.6% | 1,200 |
| 2022/05/30 | 971 | 985 | 966 | 979 | +8 | +0.8% | 2,800 |
| 2022/05/27 | 979 | 982 | 966 | 971 | -8 | -0.8% | 3,300 |
| 2022/05/26 | 981 | 985 | 968 | 979 | +8 | +0.8% | 4,400 |
| 2022/05/25 | 968 | 971 | 960 | 971 | +3 | +0.3% | 1,400 |
| 2022/05/24 | 981 | 982 | 968 | 968 | -28 | -2.8% | 2,400 |
| 2022/05/23 | 980 | 1,003 | 980 | 996 | +29 | +3% | 9,700 |
| 2022/05/20 | 967 | 967 | 958 | 967 | +3 | +0.3% | 1,800 |
| 2022/05/19 | 969 | 971 | 960 | 964 | -5 | -0.5% | 2,300 |
| 2022/05/18 | 964 | 969 | 964 | 969 | +12 | +1.3% | 600 |
| 2022/05/17 | 961 | 966 | 951 | 957 | -4 | -0.4% | 1,200 |
751～
800
件表示中 / 3764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 | 123,200円 | -2.6% | -53.2% | 2.84% | 11.89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 |
| イボキン | 135,400円 | +8.7% | +0.4% | 2.36% | 7.99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 | 89,500円 | -4.7% | +89.3% | 3.35% | 8.30倍 | 0.36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 |
| サンユウ | 54,700円 | +10.5% | -6.2% | 3.66% | 8.06倍 | 0.34倍 |
|
日本製鉄系。関西以西地盤のみがき棒鋼、冷間圧造用鋼線（ＣＨ線）の専業２次加工メーカー |
| 高砂鉄 | 94,300円 | +2.4% | -4.0% | 4.24% | 8.58倍 | 0.60倍 |
|
圧延専業で磨き帯鋼に強み。２輪部品事業の売却やステンレス冷延の大半撤退で業容縮小 |
市場注目の銘柄
チャート関連のコラム
