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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,490 | 1,510 | 1,485 | 1,500 | +10 | +0.7% | 31,300 |
| 2024/02/09 | 1,492 | 1,515 | 1,485 | 1,490 | -14 | -0.9% | 19,400 |
| 2024/02/08 | 1,486 | 1,506 | 1,471 | 1,504 | +9 | +0.6% | 38,800 |
| 2024/02/07 | 1,505 | 1,537 | 1,487 | 1,495 | -20 | -1.3% | 51,400 |
| 2024/02/06 | 1,548 | 1,580 | 1,503 | 1,515 | -33 | -2.1% | 92,900 |
| 2024/02/05 | 1,515 | 1,597 | 1,515 | 1,548 | +33 | +2.2% | 88,800 |
| 2024/02/02 | 1,500 | 1,562 | 1,475 | 1,515 | +15 | +1% | 193,700 |
| 2024/02/01 | 1,485 | 1,526 | 1,422 | 1,500 | +255 | +20.5% | 436,700 |
| 2024/01/31 | 1,260 | 1,261 | 1,228 | 1,245 | -10 | -0.8% | 34,800 |
| 2024/01/30 | 1,250 | 1,275 | 1,246 | 1,255 | +9 | +0.7% | 44,100 |
| 2024/01/29 | 1,225 | 1,249 | 1,221 | 1,246 | +26 | +2.1% | 20,300 |
| 2024/01/26 | 1,229 | 1,229 | 1,210 | 1,220 | -5 | -0.4% | 16,900 |
| 2024/01/25 | 1,202 | 1,225 | 1,202 | 1,225 | +26 | +2.2% | 19,700 |
| 2024/01/24 | 1,203 | 1,203 | 1,187 | 1,199 | -3 | -0.2% | 14,200 |
| 2024/01/23 | 1,220 | 1,221 | 1,200 | 1,202 | +2 | +0.2% | 18,200 |
| 2024/01/22 | 1,180 | 1,205 | 1,178 | 1,200 | +20 | +1.7% | 21,700 |
| 2024/01/19 | 1,157 | 1,181 | 1,157 | 1,180 | +25 | +2.2% | 24,700 |
| 2024/01/18 | 1,155 | 1,164 | 1,152 | 1,155 | -5 | -0.4% | 9,900 |
| 2024/01/17 | 1,159 | 1,170 | 1,150 | 1,160 | +2 | +0.2% | 23,200 |
| 2024/01/16 | 1,187 | 1,189 | 1,155 | 1,158 | -20 | -1.7% | 24,500 |
| 2024/01/15 | 1,154 | 1,187 | 1,154 | 1,178 | +26 | +2.3% | 21,800 |
| 2024/01/12 | 1,176 | 1,176 | 1,146 | 1,152 | -27 | -2.3% | 27,800 |
| 2024/01/11 | 1,175 | 1,188 | 1,172 | 1,179 | +2 | +0.2% | 18,400 |
| 2024/01/10 | 1,156 | 1,190 | 1,156 | 1,177 | +22 | +1.9% | 39,600 |
| 2024/01/09 | 1,144 | 1,158 | 1,144 | 1,155 | +12 | +1% | 18,100 |
| 2024/01/05 | 1,153 | 1,157 | 1,136 | 1,143 | -8 | -0.7% | 19,700 |
| 2024/01/04 | 1,145 | 1,157 | 1,130 | 1,151 | +6 | +0.5% | 19,300 |
| 2023/12/29 | 1,132 | 1,154 | 1,132 | 1,145 | +13 | +1.1% | 12,500 |
| 2023/12/28 | 1,123 | 1,140 | 1,121 | 1,132 | +13 | +1.2% | 12,800 |
| 2023/12/27 | 1,103 | 1,119 | 1,103 | 1,119 | +16 | +1.5% | 19,200 |
| 2023/12/26 | 1,104 | 1,116 | 1,103 | 1,103 | +1 | +0.1% | 13,800 |
| 2023/12/25 | 1,116 | 1,116 | 1,102 | 1,102 | -9 | -0.8% | 15,200 |
| 2023/12/22 | 1,109 | 1,118 | 1,102 | 1,111 | +4 | +0.4% | 10,400 |
| 2023/12/21 | 1,128 | 1,128 | 1,106 | 1,107 | -28 | -2.5% | 23,900 |
| 2023/12/20 | 1,129 | 1,141 | 1,122 | 1,135 | +6 | +0.5% | 20,000 |
| 2023/12/19 | 1,115 | 1,132 | 1,114 | 1,129 | +12 | +1.1% | 6,800 |
| 2023/12/18 | 1,122 | 1,124 | 1,109 | 1,117 | -18 | -1.6% | 13,700 |
| 2023/12/15 | 1,113 | 1,137 | 1,113 | 1,135 | +25 | +2.3% | 15,900 |
| 2023/12/14 | 1,137 | 1,140 | 1,110 | 1,110 | -39 | -3.4% | 19,700 |
| 2023/12/13 | 1,150 | 1,150 | 1,138 | 1,149 | +6 | +0.5% | 7,700 |
| 2023/12/12 | 1,153 | 1,153 | 1,135 | 1,143 | -5 | -0.4% | 4,300 |
| 2023/12/11 | 1,130 | 1,148 | 1,127 | 1,148 | +27 | +2.4% | 15,500 |
| 2023/12/08 | 1,140 | 1,141 | 1,121 | 1,121 | -25 | -2.2% | 18,300 |
| 2023/12/07 | 1,158 | 1,158 | 1,145 | 1,146 | -13 | -1.1% | 8,600 |
| 2023/12/06 | 1,136 | 1,159 | 1,135 | 1,159 | +23 | +2% | 13,100 |
| 2023/12/05 | 1,141 | 1,146 | 1,136 | 1,136 | -8 | -0.7% | 12,200 |
| 2023/12/04 | 1,146 | 1,164 | 1,140 | 1,144 | +9 | +0.8% | 31,100 |
| 2023/12/01 | 1,136 | 1,142 | 1,132 | 1,135 | -7 | -0.6% | 10,600 |
| 2023/11/30 | 1,130 | 1,142 | 1,125 | 1,142 | +17 | +1.5% | 11,400 |
| 2023/11/29 | 1,142 | 1,146 | 1,119 | 1,125 | -17 | -1.5% | 24,500 |
201～
250
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
