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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 1,486 | 1,500 | 1,462 | 1,477 | -1 | -0.1% | 8,000 |
| 2024/03/12 | 1,463 | 1,488 | 1,459 | 1,478 | +8 | +0.5% | 8,800 |
| 2024/03/11 | 1,510 | 1,510 | 1,464 | 1,470 | -59 | -3.9% | 28,000 |
| 2024/03/08 | 1,502 | 1,540 | 1,502 | 1,529 | +19 | +1.3% | 8,500 |
| 2024/03/07 | 1,546 | 1,546 | 1,510 | 1,510 | -30 | -1.9% | 8,500 |
| 2024/03/06 | 1,483 | 1,547 | 1,483 | 1,540 | +37 | +2.5% | 18,500 |
| 2024/03/05 | 1,495 | 1,520 | 1,494 | 1,503 | +8 | +0.5% | 11,200 |
| 2024/03/04 | 1,538 | 1,546 | 1,483 | 1,495 | -46 | -3% | 26,000 |
| 2024/03/01 | 1,529 | 1,549 | 1,515 | 1,541 | +18 | +1.2% | 16,200 |
| 2024/02/29 | 1,540 | 1,564 | 1,515 | 1,523 | -19 | -1.2% | 13,100 |
| 2024/02/28 | 1,520 | 1,570 | 1,520 | 1,542 | +23 | +1.5% | 36,400 |
| 2024/02/27 | 1,518 | 1,535 | 1,514 | 1,519 | +6 | +0.4% | 16,500 |
| 2024/02/26 | 1,492 | 1,515 | 1,492 | 1,513 | +23 | +1.5% | 10,400 |
| 2024/02/22 | 1,496 | 1,516 | 1,490 | 1,490 | ±0 | ±0% | 16,000 |
| 2024/02/21 | 1,500 | 1,510 | 1,481 | 1,490 | -20 | -1.3% | 10,000 |
| 2024/02/20 | 1,530 | 1,530 | 1,501 | 1,510 | -25 | -1.6% | 12,000 |
| 2024/02/19 | 1,496 | 1,535 | 1,495 | 1,535 | +39 | +2.6% | 26,400 |
| 2024/02/16 | 1,474 | 1,512 | 1,474 | 1,496 | +24 | +1.6% | 14,900 |
| 2024/02/15 | 1,459 | 1,480 | 1,443 | 1,472 | +13 | +0.9% | 21,300 |
| 2024/02/14 | 1,490 | 1,490 | 1,450 | 1,459 | -41 | -2.7% | 26,800 |
| 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 |
351～
400
件表示中 / 3764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 | 123,200円 | -2.6% | -53.2% | 2.84% | 11.89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 |
| イボキン | 135,400円 | +8.7% | +0.4% | 2.36% | 7.99倍 | 0.96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 | 89,500円 | -4.7% | +89.3% | 3.35% | 8.30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% | 8.06倍 | 0.34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 | 94,300円 | +2.4% | -4.0% | 4.24% | 8.58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
