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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,349 | 1,365 | 1,346 | 1,352 | +3 | +0.2% | 20,500 |
| 2025/03/19 | 1,332 | 1,349 | 1,328 | 1,349 | +23 | +1.7% | 14,400 |
| 2025/03/18 | 1,318 | 1,337 | 1,318 | 1,326 | +9 | +0.7% | 10,700 |
| 2025/03/17 | 1,309 | 1,327 | 1,303 | 1,317 | +14 | +1.1% | 9,100 |
| 2025/03/14 | 1,301 | 1,308 | 1,301 | 1,303 | +2 | +0.2% | 3,900 |
| 2025/03/13 | 1,302 | 1,311 | 1,301 | 1,301 | +2 | +0.2% | 2,900 |
| 2025/03/12 | 1,310 | 1,327 | 1,295 | 1,299 | -13 | -1% | 12,200 |
| 2025/03/11 | 1,312 | 1,312 | 1,290 | 1,312 | -14 | -1.1% | 13,600 |
| 2025/03/10 | 1,328 | 1,330 | 1,316 | 1,326 | -4 | -0.3% | 13,500 |
| 2025/03/07 | 1,315 | 1,340 | 1,307 | 1,330 | +9 | +0.7% | 15,700 |
| 2025/03/06 | 1,317 | 1,325 | 1,312 | 1,321 | +16 | +1.2% | 8,500 |
| 2025/03/05 | 1,302 | 1,322 | 1,300 | 1,305 | +4 | +0.3% | 4,800 |
| 2025/03/04 | 1,322 | 1,326 | 1,295 | 1,301 | -21 | -1.6% | 8,900 |
| 2025/03/03 | 1,303 | 1,327 | 1,302 | 1,322 | +12 | +0.9% | 11,600 |
| 2025/02/28 | 1,297 | 1,312 | 1,292 | 1,310 | +4 | +0.3% | 15,800 |
| 2025/02/27 | 1,295 | 1,312 | 1,295 | 1,306 | +13 | +1% | 4,300 |
| 2025/02/26 | 1,305 | 1,311 | 1,281 | 1,293 | -16 | -1.2% | 11,100 |
| 2025/02/25 | 1,327 | 1,327 | 1,308 | 1,309 | -24 | -1.8% | 7,800 |
| 2025/02/21 | 1,328 | 1,334 | 1,320 | 1,333 | -1 | -0.1% | 4,300 |
| 2025/02/20 | 1,333 | 1,338 | 1,325 | 1,334 | -3 | -0.2% | 6,300 |
| 2025/02/19 | 1,331 | 1,337 | 1,304 | 1,337 | +7 | +0.5% | 15,600 |
| 2025/02/18 | 1,325 | 1,336 | 1,325 | 1,330 | ±0 | ±0% | 2,600 |
| 2025/02/17 | 1,317 | 1,339 | 1,317 | 1,330 | +13 | +1% | 5,100 |
| 2025/02/14 | 1,347 | 1,347 | 1,316 | 1,317 | -33 | -2.4% | 12,400 |
| 2025/02/13 | 1,344 | 1,354 | 1,334 | 1,350 | +6 | +0.4% | 17,900 |
| 2025/02/12 | 1,346 | 1,355 | 1,337 | 1,344 | +2 | +0.1% | 26,000 |
| 2025/02/10 | 1,340 | 1,379 | 1,340 | 1,342 | +9 | +0.7% | 15,100 |
| 2025/02/07 | 1,322 | 1,338 | 1,321 | 1,333 | +9 | +0.7% | 8,300 |
| 2025/02/06 | 1,350 | 1,350 | 1,321 | 1,324 | -25 | -1.9% | 23,300 |
| 2025/02/05 | 1,354 | 1,377 | 1,328 | 1,349 | -1 | -0.1% | 23,800 |
| 2025/02/04 | 1,347 | 1,355 | 1,316 | 1,350 | -2 | -0.1% | 35,900 |
| 2025/02/03 | 1,340 | 1,380 | 1,310 | 1,352 | +72 | +5.6% | 151,200 |
| 2025/01/31 | 1,230 | 1,280 | 1,230 | 1,280 | +70 | +5.8% | 43,800 |
| 2025/01/30 | 1,239 | 1,255 | 1,210 | 1,210 | -28 | -2.3% | 48,600 |
| 2025/01/29 | 1,251 | 1,263 | 1,235 | 1,238 | -16 | -1.3% | 8,200 |
| 2025/01/28 | 1,252 | 1,289 | 1,251 | 1,254 | -9 | -0.7% | 8,900 |
| 2025/01/27 | 1,227 | 1,295 | 1,216 | 1,263 | +42 | +3.4% | 18,500 |
| 2025/01/24 | 1,212 | 1,227 | 1,212 | 1,221 | +6 | +0.5% | 2,500 |
| 2025/01/23 | 1,232 | 1,234 | 1,215 | 1,215 | -15 | -1.2% | 10,000 |
| 2025/01/22 | 1,227 | 1,230 | 1,214 | 1,230 | +3 | +0.2% | 10,300 |
| 2025/01/21 | 1,204 | 1,227 | 1,202 | 1,227 | +25 | +2.1% | 7,000 |
| 2025/01/20 | 1,178 | 1,209 | 1,178 | 1,202 | +32 | +2.7% | 5,800 |
| 2025/01/17 | 1,163 | 1,170 | 1,155 | 1,170 | +1 | +0.1% | 10,200 |
| 2025/01/16 | 1,168 | 1,179 | 1,165 | 1,169 | +1 | +0.1% | 10,400 |
| 2025/01/15 | 1,184 | 1,185 | 1,165 | 1,168 | -16 | -1.4% | 4,400 |
| 2025/01/14 | 1,180 | 1,198 | 1,165 | 1,184 | +1 | +0.1% | 15,400 |
| 2025/01/10 | 1,193 | 1,194 | 1,182 | 1,183 | -10 | -0.8% | 3,000 |
| 2025/01/09 | 1,205 | 1,210 | 1,193 | 1,193 | -12 | -1% | 6,900 |
| 2025/01/08 | 1,208 | 1,209 | 1,205 | 1,205 | -9 | -0.7% | 2,400 |
| 2025/01/07 | 1,224 | 1,224 | 1,208 | 1,214 | +4 | +0.3% | 9,200 |
101～
150
件表示中 / 3763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 | 123,100円 | -2.6% | -53.2% | 2.84% | 11.88倍 | 0.29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 | 136,000円 | +8.7% | +0.4% | 2.35% | 8.03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 | 90,000円 | -4.7% | +89.3% | 3.33% | 8.34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 | 54,500円 | +10.5% | -6.2% | 3.67% | 8.04倍 | 0.33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 | 95,500円 | +2.4% | -4.0% | 4.19% | 8.69倍 | 0.61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
