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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,166 | 1,166 | 1,156 | 1,156 | -6 | -0.5% | 6,000 |
| 2024/07/08 | 1,178 | 1,178 | 1,157 | 1,162 | -12 | -1% | 6,300 |
| 2024/07/05 | 1,167 | 1,175 | 1,161 | 1,174 | +7 | +0.6% | 6,700 |
| 2024/07/04 | 1,179 | 1,179 | 1,166 | 1,167 | -8 | -0.7% | 6,500 |
| 2024/07/03 | 1,188 | 1,188 | 1,171 | 1,175 | -11 | -0.9% | 6,800 |
| 2024/07/02 | 1,201 | 1,201 | 1,180 | 1,186 | -12 | -1% | 7,400 |
| 2024/07/01 | 1,205 | 1,205 | 1,190 | 1,198 | +5 | +0.4% | 7,300 |
| 2024/06/28 | 1,184 | 1,198 | 1,183 | 1,193 | +9 | +0.8% | 12,900 |
| 2024/06/27 | 1,162 | 1,186 | 1,161 | 1,184 | +22 | +1.9% | 7,800 |
| 2024/06/26 | 1,164 | 1,166 | 1,160 | 1,162 | -2 | -0.2% | 10,800 |
| 2024/06/25 | 1,167 | 1,170 | 1,164 | 1,164 | -3 | -0.3% | 2,600 |
| 2024/06/24 | 1,178 | 1,178 | 1,163 | 1,167 | -3 | -0.3% | 3,400 |
| 2024/06/21 | 1,162 | 1,170 | 1,162 | 1,170 | +1 | +0.1% | 4,400 |
| 2024/06/20 | 1,178 | 1,178 | 1,165 | 1,169 | -6 | -0.5% | 2,600 |
| 2024/06/19 | 1,175 | 1,175 | 1,167 | 1,175 | +2 | +0.2% | 5,900 |
| 2024/06/18 | 1,169 | 1,177 | 1,169 | 1,173 | +10 | +0.9% | 600 |
| 2024/06/17 | 1,177 | 1,177 | 1,155 | 1,163 | -8 | -0.7% | 4,700 |
| 2024/06/14 | 1,167 | 1,171 | 1,167 | 1,171 | +3 | +0.3% | 1,900 |
| 2024/06/13 | 1,180 | 1,180 | 1,168 | 1,168 | -19 | -1.6% | 4,600 |
| 2024/06/12 | 1,195 | 1,195 | 1,175 | 1,187 | -11 | -0.9% | 3,900 |
| 2024/06/11 | 1,198 | 1,198 | 1,187 | 1,198 | ±0 | ±0% | 4,100 |
| 2024/06/10 | 1,185 | 1,201 | 1,185 | 1,198 | +18 | +1.5% | 4,800 |
| 2024/06/07 | 1,193 | 1,193 | 1,180 | 1,180 | +2 | +0.2% | 2,100 |
| 2024/06/06 | 1,185 | 1,188 | 1,177 | 1,178 | -2 | -0.2% | 4,600 |
| 2024/06/05 | 1,225 | 1,225 | 1,180 | 1,180 | -40 | -3.3% | 9,900 |
| 2024/06/04 | 1,225 | 1,236 | 1,220 | 1,220 | -5 | -0.4% | 5,700 |
| 2024/06/03 | 1,224 | 1,225 | 1,218 | 1,225 | +11 | +0.9% | 3,600 |
| 2024/05/31 | 1,198 | 1,214 | 1,182 | 1,214 | +28 | +2.4% | 5,100 |
| 2024/05/30 | 1,164 | 1,186 | 1,162 | 1,186 | +21 | +1.8% | 3,200 |
| 2024/05/29 | 1,166 | 1,174 | 1,164 | 1,165 | -2 | -0.2% | 4,200 |
| 2024/05/28 | 1,158 | 1,191 | 1,158 | 1,167 | +10 | +0.9% | 7,400 |
| 2024/05/27 | 1,161 | 1,165 | 1,157 | 1,157 | -3 | -0.3% | 5,300 |
| 2024/05/24 | 1,166 | 1,170 | 1,160 | 1,160 | -6 | -0.5% | 3,200 |
| 2024/05/23 | 1,186 | 1,186 | 1,161 | 1,166 | -19 | -1.6% | 24,100 |
| 2024/05/22 | 1,208 | 1,210 | 1,185 | 1,185 | -17 | -1.4% | 6,300 |
| 2024/05/21 | 1,215 | 1,227 | 1,202 | 1,202 | -8 | -0.7% | 6,400 |
| 2024/05/20 | 1,199 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 9,100 |
| 2024/05/17 | 1,180 | 1,206 | 1,180 | 1,190 | +10 | +0.8% | 8,300 |
| 2024/05/16 | 1,201 | 1,201 | 1,180 | 1,180 | -18 | -1.5% | 27,000 |
| 2024/05/15 | 1,239 | 1,239 | 1,186 | 1,198 | -31 | -2.5% | 15,300 |
| 2024/05/14 | 1,212 | 1,229 | 1,200 | 1,229 | +14 | +1.2% | 12,100 |
| 2024/05/13 | 1,189 | 1,239 | 1,185 | 1,215 | +44 | +3.8% | 21,800 |
| 2024/05/10 | 1,355 | 1,382 | 1,160 | 1,171 | -189 | -13.9% | 62,600 |
| 2024/05/09 | 1,370 | 1,373 | 1,356 | 1,360 | -9 | -0.7% | 7,600 |
| 2024/05/08 | 1,382 | 1,390 | 1,369 | 1,369 | -14 | -1% | 13,100 |
| 2024/05/07 | 1,383 | 1,396 | 1,383 | 1,383 | +11 | +0.8% | 6,700 |
| 2024/05/02 | 1,375 | 1,386 | 1,367 | 1,372 | +6 | +0.4% | 8,800 |
| 2024/05/01 | 1,351 | 1,366 | 1,340 | 1,366 | +15 | +1.1% | 6,000 |
| 2024/04/30 | 1,342 | 1,360 | 1,333 | 1,351 | +38 | +2.9% | 10,100 |
| 2024/04/26 | 1,340 | 1,340 | 1,311 | 1,313 | -23 | -1.7% | 26,700 |
101～
150
件表示中 / 3594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 | 117,700円 | +1.0% | +9.2% | 3.40% | 8.02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 | 65,000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 | 126,500円 | +6.4% | +3.1% | 1.98% | 10.40倍 | 0.97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 | 79,700円 | -18.7% | -67.9% | 3.76% | 14.23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 | 107,700円 | +5.6% | -33.0% | 2.32% | 12.36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
