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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,122 | 1,133 | 1,116 | 1,116 | -6 | -0.5% | 10,600 |
| 2025/07/04 | 1,122 | 1,124 | 1,115 | 1,122 | +3 | +0.3% | 4,300 |
| 2025/07/03 | 1,110 | 1,120 | 1,110 | 1,119 | +9 | +0.8% | 5,700 |
| 2025/07/02 | 1,107 | 1,112 | 1,100 | 1,110 | -1 | -0.1% | 1,400 |
| 2025/07/01 | 1,117 | 1,117 | 1,111 | 1,111 | -6 | -0.5% | 900 |
| 2025/06/30 | 1,130 | 1,130 | 1,102 | 1,117 | +3 | +0.3% | 13,600 |
| 2025/06/27 | 1,125 | 1,127 | 1,114 | 1,114 | -10 | -0.9% | 7,000 |
| 2025/06/26 | 1,114 | 1,124 | 1,113 | 1,124 | +8 | +0.7% | 6,400 |
| 2025/06/25 | 1,102 | 1,116 | 1,102 | 1,116 | +14 | +1.3% | 3,300 |
| 2025/06/24 | 1,118 | 1,118 | 1,101 | 1,102 | -2 | -0.2% | 5,100 |
| 2025/06/23 | 1,121 | 1,121 | 1,104 | 1,104 | -23 | -2% | 11,200 |
| 2025/06/20 | 1,130 | 1,130 | 1,106 | 1,127 | +15 | +1.3% | 8,600 |
| 2025/06/19 | 1,127 | 1,127 | 1,112 | 1,112 | -15 | -1.3% | 19,600 |
| 2025/06/18 | 1,106 | 1,133 | 1,106 | 1,127 | +23 | +2.1% | 20,600 |
| 2025/06/17 | 1,090 | 1,107 | 1,089 | 1,104 | +7 | +0.6% | 4,200 |
| 2025/06/16 | 1,084 | 1,098 | 1,083 | 1,097 | +9 | +0.8% | 9,300 |
| 2025/06/13 | 1,093 | 1,095 | 1,088 | 1,088 | -5 | -0.5% | 9,400 |
| 2025/06/12 | 1,096 | 1,100 | 1,090 | 1,093 | +3 | +0.3% | 6,500 |
| 2025/06/11 | 1,090 | 1,097 | 1,090 | 1,090 | +2 | +0.2% | 5,500 |
| 2025/06/10 | 1,076 | 1,088 | 1,076 | 1,088 | +12 | +1.1% | 4,000 |
| 2025/06/09 | 1,082 | 1,087 | 1,056 | 1,076 | -5 | -0.5% | 12,900 |
| 2025/06/06 | 1,087 | 1,090 | 1,074 | 1,081 | -4 | -0.4% | 17,100 |
| 2025/06/05 | 1,086 | 1,089 | 1,085 | 1,085 | -1 | -0.1% | 1,600 |
| 2025/06/04 | 1,085 | 1,094 | 1,084 | 1,086 | +6 | +0.6% | 1,800 |
| 2025/06/03 | 1,091 | 1,097 | 1,080 | 1,080 | -11 | -1% | 8,100 |
| 2025/06/02 | 1,089 | 1,097 | 1,089 | 1,091 | +3 | +0.3% | 3,100 |
| 2025/05/30 | 1,106 | 1,106 | 1,088 | 1,088 | -12 | -1.1% | 6,300 |
| 2025/05/29 | 1,091 | 1,108 | 1,088 | 1,100 | +9 | +0.8% | 11,200 |
| 2025/05/28 | 1,095 | 1,096 | 1,086 | 1,091 | +1 | +0.1% | 8,900 |
| 2025/05/27 | 1,087 | 1,096 | 1,086 | 1,090 | +8 | +0.7% | 8,100 |
| 2025/05/26 | 1,090 | 1,091 | 1,082 | 1,082 | -8 | -0.7% | 2,100 |
| 2025/05/23 | 1,088 | 1,092 | 1,084 | 1,090 | +6 | +0.6% | 6,200 |
1～
50
件表示中 / 3754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 | 118,600円 | -2.6% | -53.2% | 2.95% | 11.45倍 | 0.27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 |
| 鋳鉄管 | 144,900円 | +6.3% | -13.9% | 1.73% | - | 0.50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 |
| 日鋳造 | 87,200円 | -4.7% | +89.3% | 3.44% | 8.08倍 | 0.35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 | 51,200円 | +10.5% | -6.2% | 3.91% | 7.55倍 | 0.31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
