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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 100 | 101 | 100 | 101 | +1 | +1% | 8,000 |
| 2010/08/16 | 102 | 102 | 98 | 100 | -2 | -2% | 55,000 |
| 2010/08/13 | 101 | 102 | 101 | 102 | ±0 | ±0% | 15,000 |
| 2010/08/12 | 101 | 102 | 101 | 102 | -1 | -1% | 24,000 |
| 2010/08/11 | 108 | 108 | 102 | 103 | -4 | -3.7% | 33,000 |
| 2010/08/10 | 109 | 109 | 107 | 107 | ±0 | ±0% | 29,000 |
| 2010/08/09 | 106 | 108 | 106 | 107 | ±0 | ±0% | 16,000 |
| 2010/08/06 | 105 | 107 | 105 | 107 | +2 | +1.9% | 13,000 |
| 2010/08/05 | 105 | 105 | 105 | 105 | ±0 | ±0% | 74,000 |
| 2010/08/04 | 108 | 108 | 104 | 105 | -4 | -3.7% | 49,000 |
| 2010/08/03 | 115 | 120 | 108 | 109 | +4 | +3.8% | 287,000 |
| 2010/08/02 | 101 | 105 | 101 | 105 | +3 | +2.9% | 51,000 |
| 2010/07/30 | 102 | 102 | 102 | 102 | - | - | 9,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 102 | 103 | 102 | 103 | +1 | +1% | 16,000 |
| 2010/07/27 | 102 | 102 | 102 | 102 | ±0 | ±0% | 13,000 |
| 2010/07/26 | 102 | 102 | 102 | 102 | +2 | +2% | 5,000 |
| 2010/07/23 | 103 | 103 | 100 | 100 | +1 | +1% | 59,000 |
| 2010/07/22 | 100 | 100 | 99 | 99 | -1 | -1% | 51,000 |
| 2010/07/21 | 102 | 102 | 100 | 100 | -3 | -2.9% | 38,000 |
| 2010/07/20 | 105 | 105 | 101 | 103 | +1 | +1% | 32,000 |
| 2010/07/16 | 102 | 102 | 101 | 102 | ±0 | ±0% | 21,000 |
| 2010/07/15 | 103 | 103 | 102 | 102 | -1 | -1% | 4,000 |
| 2010/07/14 | 102 | 103 | 102 | 103 | -1 | -1% | 43,000 |
| 2010/07/13 | 103 | 104 | 101 | 104 | +1 | +1% | 56,000 |
| 2010/07/12 | 105 | 106 | 100 | 103 | -3 | -2.8% | 69,000 |
| 2010/07/09 | 105 | 106 | 105 | 106 | +1 | +1% | 6,000 |
| 2010/07/08 | 106 | 106 | 104 | 105 | -1 | -0.9% | 9,000 |
| 2010/07/07 | 106 | 106 | 106 | 106 | +1 | +1% | 5,000 |
| 2010/07/06 | 104 | 105 | 103 | 105 | -1 | -0.9% | 11,000 |
| 2010/07/05 | 103 | 106 | 103 | 106 | +3 | +2.9% | 24,000 |
| 2010/07/02 | 101 | 104 | 101 | 103 | +1 | +1% | 23,000 |
| 2010/07/01 | 102 | 103 | 101 | 102 | ±0 | ±0% | 44,000 |
| 2010/06/30 | 103 | 103 | 99 | 102 | -2 | -1.9% | 101,000 |
| 2010/06/29 | 109 | 110 | 102 | 104 | -9 | -8% | 61,000 |
| 2010/06/28 | 114 | 114 | 110 | 113 | +3 | +2.7% | 24,000 |
| 2010/06/25 | 113 | 113 | 109 | 110 | -3 | -2.7% | 24,000 |
| 2010/06/24 | 114 | 114 | 113 | 113 | -3 | -2.6% | 3,000 |
| 2010/06/23 | 119 | 119 | 110 | 116 | ±0 | ±0% | 50,000 |
| 2010/06/22 | 117 | 119 | 116 | 116 | ±0 | ±0% | 31,000 |
| 2010/06/21 | 117 | 119 | 115 | 116 | +2 | +1.8% | 37,000 |
| 2010/06/18 | 115 | 122 | 114 | 114 | +1 | +0.9% | 111,000 |
| 2010/06/17 | 111 | 114 | 110 | 113 | +4 | +3.7% | 70,000 |
| 2010/06/16 | 109 | 113 | 109 | 109 | +1 | +0.9% | 50,000 |
| 2010/06/15 | 105 | 108 | 105 | 108 | +2 | +1.9% | 22,000 |
| 2010/06/14 | 105 | 107 | 105 | 106 | +1 | +1% | 45,000 |
| 2010/06/11 | 107 | 107 | 105 | 105 | ±0 | ±0% | 30,000 |
| 2010/06/10 | 104 | 105 | 103 | 105 | +1 | +1% | 37,000 |
| 2010/06/09 | 105 | 105 | 104 | 104 | -1 | -1% | 14,000 |
| 2010/06/08 | 105 | 105 | 104 | 105 | -1 | -0.9% | 21,000 |
3501～
3550
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
