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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,270 | 1,272 | 1,250 | 1,256 | -3 | -0.2% | 9,300 |
| 2025/09/17 | 1,281 | 1,281 | 1,252 | 1,259 | -9 | -0.7% | 18,400 |
| 2025/09/16 | 1,270 | 1,287 | 1,268 | 1,268 | -3 | -0.2% | 14,700 |
| 2025/09/12 | 1,255 | 1,274 | 1,250 | 1,271 | +9 | +0.7% | 15,400 |
| 2025/09/11 | 1,281 | 1,290 | 1,253 | 1,262 | -19 | -1.5% | 17,600 |
| 2025/09/10 | 1,264 | 1,298 | 1,264 | 1,281 | -3 | -0.2% | 13,400 |
| 2025/09/09 | 1,299 | 1,310 | 1,280 | 1,284 | -15 | -1.2% | 22,300 |
| 2025/09/08 | 1,340 | 1,340 | 1,299 | 1,299 | -30 | -2.3% | 29,400 |
| 2025/09/05 | 1,333 | 1,348 | 1,302 | 1,329 | +30 | +2.3% | 49,800 |
| 2025/09/04 | 1,280 | 1,338 | 1,280 | 1,299 | +25 | +2% | 41,000 |
| 2025/09/03 | 1,235 | 1,274 | 1,233 | 1,274 | +44 | +3.6% | 23,700 |
| 2025/09/02 | 1,227 | 1,233 | 1,212 | 1,230 | +9 | +0.7% | 7,900 |
| 2025/09/01 | 1,219 | 1,221 | 1,210 | 1,221 | +2 | +0.2% | 2,400 |
| 2025/08/29 | 1,215 | 1,219 | 1,206 | 1,219 | +17 | +1.4% | 5,600 |
| 2025/08/28 | 1,207 | 1,215 | 1,200 | 1,202 | +1 | +0.1% | 10,100 |
| 2025/08/27 | 1,214 | 1,218 | 1,201 | 1,201 | -13 | -1.1% | 10,000 |
| 2025/08/26 | 1,222 | 1,222 | 1,209 | 1,214 | -7 | -0.6% | 2,900 |
| 2025/08/25 | 1,229 | 1,234 | 1,221 | 1,221 | +5 | +0.4% | 5,600 |
| 2025/08/22 | 1,220 | 1,233 | 1,215 | 1,216 | -4 | -0.3% | 8,500 |
| 2025/08/21 | 1,212 | 1,222 | 1,212 | 1,220 | +10 | +0.8% | 6,200 |
| 2025/08/20 | 1,229 | 1,229 | 1,210 | 1,210 | -13 | -1.1% | 5,500 |
| 2025/08/19 | 1,218 | 1,239 | 1,218 | 1,223 | -9 | -0.7% | 13,200 |
| 2025/08/18 | 1,230 | 1,232 | 1,221 | 1,232 | +27 | +2.2% | 13,000 |
| 2025/08/15 | 1,196 | 1,209 | 1,196 | 1,205 | +5 | +0.4% | 11,200 |
| 2025/08/14 | 1,217 | 1,217 | 1,190 | 1,200 | -8 | -0.7% | 13,500 |
| 2025/08/13 | 1,220 | 1,220 | 1,198 | 1,208 | -12 | -1% | 14,900 |
| 2025/08/12 | 1,215 | 1,250 | 1,208 | 1,220 | +7 | +0.6% | 25,400 |
| 2025/08/08 | 1,220 | 1,220 | 1,200 | 1,213 | -7 | -0.6% | 9,700 |
| 2025/08/07 | 1,189 | 1,220 | 1,181 | 1,220 | +31 | +2.6% | 15,100 |
| 2025/08/06 | 1,186 | 1,190 | 1,186 | 1,189 | +6 | +0.5% | 2,600 |
| 2025/08/05 | 1,186 | 1,187 | 1,182 | 1,183 | -2 | -0.2% | 2,800 |
| 2025/08/04 | 1,185 | 1,185 | 1,167 | 1,185 | -1 | -0.1% | 4,300 |
| 2025/08/01 | 1,204 | 1,206 | 1,185 | 1,186 | +2 | +0.2% | 18,000 |
| 2025/07/31 | 1,160 | 1,187 | 1,154 | 1,184 | +27 | +2.3% | 13,900 |
| 2025/07/30 | 1,150 | 1,157 | 1,150 | 1,157 | +9 | +0.8% | 2,400 |
| 2025/07/29 | 1,143 | 1,148 | 1,143 | 1,148 | -1 | -0.1% | 200 |
| 2025/07/28 | 1,153 | 1,154 | 1,142 | 1,149 | -4 | -0.3% | 7,100 |
| 2025/07/25 | 1,150 | 1,160 | 1,148 | 1,153 | +21 | +1.9% | 10,200 |
| 2025/07/24 | 1,124 | 1,140 | 1,121 | 1,132 | +4 | +0.4% | 10,100 |
| 2025/07/23 | 1,130 | 1,136 | 1,122 | 1,128 | +8 | +0.7% | 30,900 |
| 2025/07/22 | 1,115 | 1,133 | 1,113 | 1,120 | +5 | +0.4% | 15,600 |
| 2025/07/18 | 1,113 | 1,116 | 1,110 | 1,115 | +2 | +0.2% | 9,600 |
| 2025/07/17 | 1,119 | 1,121 | 1,112 | 1,113 | ±0 | ±0% | 6,700 |
| 2025/07/16 | 1,117 | 1,117 | 1,112 | 1,113 | ±0 | ±0% | 1,400 |
| 2025/07/15 | 1,123 | 1,125 | 1,113 | 1,113 | -10 | -0.9% | 7,000 |
| 2025/07/14 | 1,120 | 1,123 | 1,115 | 1,123 | +4 | +0.4% | 6,600 |
| 2025/07/11 | 1,116 | 1,123 | 1,114 | 1,119 | +9 | +0.8% | 4,600 |
| 2025/07/10 | 1,112 | 1,112 | 1,108 | 1,110 | -5 | -0.4% | 3,700 |
| 2025/07/09 | 1,113 | 1,115 | 1,110 | 1,115 | +14 | +1.3% | 6,400 |
| 2025/07/08 | 1,113 | 1,130 | 1,101 | 1,101 | -15 | -1.3% | 10,900 |
1～
50
件表示中 / 3786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 | 125,600円 | -2.6% | -53.2% | 2.79% | 12.12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 | 134,800円 | +8.7% | +0.4% | 2.37% | 7.95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系の鋳鋼品・鋳鉄品メーカー。半導体装置、鉱山建機向けが主力。橋梁部品のエンジも |
| サンユウ | 67,200円 | +10.5% | -6.2% | 2.98% | 9.91倍 | 0.41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 | 97,700円 | +2.4% | -4.0% | 4.09% | 8.89倍 | 0.62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
