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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,230 | 1,230 | 1,210 | 1,210 | +7 | +0.6% | 8,900 |
| 2024/12/30 | 1,201 | 1,205 | 1,201 | 1,203 | -5 | -0.4% | 2,500 |
| 2024/12/27 | 1,191 | 1,211 | 1,191 | 1,208 | +17 | +1.4% | 4,200 |
| 2024/12/26 | 1,200 | 1,200 | 1,181 | 1,191 | -9 | -0.8% | 10,600 |
| 2024/12/25 | 1,211 | 1,211 | 1,186 | 1,200 | -11 | -0.9% | 5,800 |
| 2024/12/24 | 1,221 | 1,221 | 1,200 | 1,211 | -9 | -0.7% | 5,100 |
| 2024/12/23 | 1,198 | 1,223 | 1,198 | 1,220 | +30 | +2.5% | 16,800 |
| 2024/12/20 | 1,206 | 1,206 | 1,190 | 1,190 | -15 | -1.2% | 4,500 |
| 2024/12/19 | 1,187 | 1,205 | 1,182 | 1,205 | +1 | +0.1% | 6,100 |
| 2024/12/18 | 1,182 | 1,204 | 1,181 | 1,204 | +18 | +1.5% | 9,200 |
| 2024/12/17 | 1,181 | 1,192 | 1,181 | 1,186 | -7 | -0.6% | 4,700 |
| 2024/12/16 | 1,200 | 1,200 | 1,187 | 1,193 | -1 | -0.1% | 2,800 |
| 2024/12/13 | 1,199 | 1,199 | 1,188 | 1,194 | -5 | -0.4% | 6,000 |
| 2024/12/12 | 1,190 | 1,200 | 1,190 | 1,199 | +12 | +1% | 2,800 |
| 2024/12/11 | 1,204 | 1,204 | 1,185 | 1,187 | -13 | -1.1% | 5,900 |
| 2024/12/10 | 1,207 | 1,207 | 1,200 | 1,200 | -5 | -0.4% | 8,700 |
| 2024/12/09 | 1,202 | 1,205 | 1,191 | 1,205 | +25 | +2.1% | 17,300 |
| 2024/12/06 | 1,184 | 1,184 | 1,170 | 1,180 | ±0 | ±0% | 5,900 |
| 2024/12/05 | 1,177 | 1,185 | 1,177 | 1,180 | +3 | +0.3% | 2,100 |
| 2024/12/04 | 1,183 | 1,188 | 1,175 | 1,177 | -9 | -0.8% | 3,600 |
| 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 |
151～
200
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
