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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
251～
300
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 | 54,700円 | +10.5% | -6.2% | 3.66% | 8.07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
