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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,130 | 1,143 | 1,127 | 1,131 | -2 | -0.2% | 5,800 |
| 2024/10/18 | 1,157 | 1,162 | 1,129 | 1,133 | -27 | -2.3% | 7,300 |
| 2024/10/17 | 1,126 | 1,161 | 1,126 | 1,160 | +35 | +3.1% | 14,000 |
| 2024/10/16 | 1,087 | 1,133 | 1,083 | 1,125 | +35 | +3.2% | 13,500 |
| 2024/10/15 | 1,080 | 1,096 | 1,080 | 1,090 | +2 | +0.2% | 10,700 |
| 2024/10/11 | 1,082 | 1,088 | 1,078 | 1,088 | -2 | -0.2% | 700 |
| 2024/10/10 | 1,081 | 1,090 | 1,075 | 1,090 | +9 | +0.8% | 2,900 |
| 2024/10/09 | 1,080 | 1,084 | 1,075 | 1,081 | +14 | +1.3% | 7,900 |
| 2024/10/08 | 1,080 | 1,080 | 1,066 | 1,067 | -8 | -0.7% | 2,500 |
| 2024/10/07 | 1,090 | 1,090 | 1,072 | 1,075 | +2 | +0.2% | 3,000 |
| 2024/10/04 | 1,065 | 1,075 | 1,065 | 1,073 | +8 | +0.8% | 1,500 |
| 2024/10/03 | 1,079 | 1,079 | 1,065 | 1,065 | -8 | -0.7% | 1,400 |
| 2024/10/02 | 1,072 | 1,081 | 1,072 | 1,073 | -8 | -0.7% | 3,700 |
| 2024/10/01 | 1,069 | 1,090 | 1,069 | 1,081 | +13 | +1.2% | 3,600 |
| 2024/09/30 | 1,061 | 1,073 | 1,061 | 1,068 | -5 | -0.5% | 4,600 |
| 2024/09/27 | 1,078 | 1,078 | 1,058 | 1,073 | +7 | +0.7% | 4,600 |
| 2024/09/26 | 1,060 | 1,066 | 1,058 | 1,066 | +7 | +0.7% | 1,900 |
| 2024/09/25 | 1,058 | 1,068 | 1,058 | 1,059 | -5 | -0.5% | 5,900 |
| 2024/09/24 | 1,072 | 1,073 | 1,056 | 1,064 | ±0 | ±0% | 3,800 |
| 2024/09/20 | 1,070 | 1,076 | 1,062 | 1,064 | +2 | +0.2% | 4,400 |
| 2024/09/19 | 1,054 | 1,070 | 1,044 | 1,062 | +15 | +1.4% | 6,900 |
| 2024/09/18 | 1,037 | 1,048 | 1,037 | 1,047 | +12 | +1.2% | 2,600 |
| 2024/09/17 | 1,042 | 1,042 | 1,033 | 1,035 | -1 | -0.1% | 4,000 |
| 2024/09/13 | 1,024 | 1,037 | 1,024 | 1,036 | +12 | +1.2% | 4,400 |
| 2024/09/12 | 1,021 | 1,030 | 1,021 | 1,024 | +5 | +0.5% | 1,500 |
| 2024/09/11 | 1,035 | 1,035 | 1,013 | 1,019 | -18 | -1.7% | 7,400 |
| 2024/09/10 | 1,029 | 1,045 | 1,027 | 1,037 | +8 | +0.8% | 3,200 |
| 2024/09/09 | 1,025 | 1,045 | 1,020 | 1,029 | -16 | -1.5% | 6,300 |
| 2024/09/06 | 1,056 | 1,058 | 1,034 | 1,045 | -9 | -0.9% | 7,600 |
| 2024/09/05 | 1,053 | 1,069 | 1,046 | 1,054 | -11 | -1% | 6,400 |
| 2024/09/04 | 1,081 | 1,081 | 1,060 | 1,065 | -24 | -2.2% | 12,700 |
| 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 |
201～
250
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 | 137,000円 | +8.7% | +0.4% | 2.34% | 8.09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 | 89,100円 | -4.7% | +89.3% | 3.37% | 8.26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 | 54,600円 | +10.5% | -6.2% | 3.66% | 8.05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 | 94,600円 | +2.4% | -4.0% | 4.23% | 8.60倍 | 0.60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
