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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,084 | 1,096 | 1,083 | 1,089 | +5 | +0.5% | 3,600 |
| 2024/09/02 | 1,085 | 1,090 | 1,081 | 1,084 | ±0 | ±0% | 3,400 |
| 2024/08/30 | 1,080 | 1,089 | 1,079 | 1,084 | +6 | +0.6% | 3,700 |
| 2024/08/29 | 1,079 | 1,084 | 1,075 | 1,078 | -1 | -0.1% | 4,000 |
| 2024/08/28 | 1,083 | 1,089 | 1,079 | 1,079 | -8 | -0.7% | 3,900 |
| 2024/08/27 | 1,086 | 1,087 | 1,080 | 1,087 | +2 | +0.2% | 2,400 |
| 2024/08/26 | 1,094 | 1,094 | 1,080 | 1,085 | +6 | +0.6% | 3,100 |
| 2024/08/23 | 1,098 | 1,098 | 1,079 | 1,079 | -23 | -2.1% | 4,500 |
| 2024/08/22 | 1,081 | 1,108 | 1,081 | 1,102 | +29 | +2.7% | 9,300 |
| 2024/08/21 | 1,074 | 1,079 | 1,072 | 1,073 | -7 | -0.6% | 2,400 |
| 2024/08/20 | 1,070 | 1,084 | 1,070 | 1,080 | +13 | +1.2% | 2,400 |
| 2024/08/19 | 1,065 | 1,091 | 1,065 | 1,067 | -3 | -0.3% | 9,500 |
| 2024/08/16 | 1,075 | 1,081 | 1,068 | 1,070 | +5 | +0.5% | 12,200 |
| 2024/08/15 | 1,051 | 1,075 | 1,045 | 1,065 | +24 | +2.3% | 12,500 |
| 2024/08/14 | 1,023 | 1,041 | 1,022 | 1,041 | +11 | +1.1% | 9,400 |
| 2024/08/13 | 1,006 | 1,030 | 1,006 | 1,030 | +26 | +2.6% | 9,600 |
| 2024/08/09 | 1,014 | 1,015 | 1,001 | 1,004 | +4 | +0.4% | 9,000 |
| 2024/08/08 | 968 | 1,007 | 962 | 1,000 | +32 | +3.3% | 14,300 |
| 2024/08/07 | 950 | 984 | 949 | 968 | -2 | -0.2% | 52,800 |
| 2024/08/06 | 999 | 1,019 | 960 | 970 | +20 | +2.1% | 48,300 |
| 2024/08/05 | 1,062 | 1,062 | 950 | 950 | -165 | -14.8% | 28,200 |
| 2024/08/02 | 1,123 | 1,133 | 1,100 | 1,115 | -45 | -3.9% | 19,000 |
| 2024/08/01 | 1,205 | 1,206 | 1,146 | 1,160 | +64 | +5.8% | 65,300 |
| 2024/07/31 | 1,078 | 1,107 | 1,078 | 1,096 | +17 | +1.6% | 12,200 |
| 2024/07/30 | 1,106 | 1,109 | 1,079 | 1,079 | -32 | -2.9% | 32,900 |
| 2024/07/29 | 1,110 | 1,118 | 1,105 | 1,111 | +1 | +0.1% | 5,900 |
| 2024/07/26 | 1,136 | 1,139 | 1,101 | 1,110 | -22 | -1.9% | 11,700 |
| 2024/07/25 | 1,135 | 1,136 | 1,128 | 1,132 | -10 | -0.9% | 13,600 |
| 2024/07/24 | 1,158 | 1,158 | 1,140 | 1,142 | -12 | -1% | 6,700 |
| 2024/07/23 | 1,154 | 1,160 | 1,148 | 1,154 | +7 | +0.6% | 17,500 |
| 2024/07/22 | 1,153 | 1,153 | 1,141 | 1,147 | -6 | -0.5% | 6,200 |
| 2024/07/19 | 1,156 | 1,156 | 1,144 | 1,153 | ±0 | ±0% | 9,600 |
| 2024/07/18 | 1,150 | 1,157 | 1,149 | 1,153 | +2 | +0.2% | 13,200 |
| 2024/07/17 | 1,152 | 1,155 | 1,151 | 1,151 | +2 | +0.2% | 7,800 |
| 2024/07/16 | 1,161 | 1,163 | 1,148 | 1,149 | -4 | -0.3% | 5,300 |
| 2024/07/12 | 1,154 | 1,158 | 1,148 | 1,153 | +3 | +0.3% | 5,300 |
| 2024/07/11 | 1,147 | 1,153 | 1,145 | 1,150 | +9 | +0.8% | 7,200 |
| 2024/07/10 | 1,156 | 1,159 | 1,138 | 1,141 | -15 | -1.3% | 12,900 |
| 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 |
201～
250
件表示中 / 3732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 | 111,100円 | -2.6% | -53.2% | 3.15% | 10.68倍 | 0.25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 |
| 鋳鉄管 | 139,500円 | +0.4% | +49.8% | 1.79% | 22.41倍 | 0.49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 |
| 日鋳造 | 89,900円 | -4.7% | +89.3% | 3.34% | 8.33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 | 50,800円 | +10.5% | -6.2% | 3.94% | 7.49倍 | 0.31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 | 91,000円 | +2.4% | -4.0% | 4.40% | 8.28倍 | 0.57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
