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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,245 | 1,296 | 1,230 | 1,270 | +15 | +1.2% | 34,200 |
| 2025/04/30 | 1,250 | 1,268 | 1,250 | 1,255 | +3 | +0.2% | 8,200 |
| 2025/04/28 | 1,267 | 1,281 | 1,236 | 1,252 | -7 | -0.6% | 26,100 |
| 2025/04/25 | 1,230 | 1,259 | 1,230 | 1,259 | +29 | +2.4% | 5,200 |
| 2025/04/24 | 1,268 | 1,268 | 1,230 | 1,230 | -19 | -1.5% | 12,600 |
| 2025/04/23 | 1,274 | 1,274 | 1,249 | 1,249 | +14 | +1.1% | 9,200 |
| 2025/04/22 | 1,195 | 1,235 | 1,195 | 1,235 | +40 | +3.3% | 13,600 |
| 2025/04/21 | 1,205 | 1,277 | 1,113 | 1,195 | -6 | -0.5% | 320,100 |
| 2025/04/18 | 1,207 | 1,214 | 1,201 | 1,201 | +4 | +0.3% | 7,300 |
| 2025/04/17 | 1,210 | 1,210 | 1,190 | 1,197 | -3 | -0.3% | 6,600 |
| 2025/04/16 | 1,217 | 1,225 | 1,200 | 1,200 | -6 | -0.5% | 4,700 |
| 2025/04/15 | 1,200 | 1,207 | 1,186 | 1,206 | +11 | +0.9% | 6,600 |
| 2025/04/14 | 1,199 | 1,208 | 1,190 | 1,195 | +4 | +0.3% | 19,700 |
| 2025/04/11 | 1,155 | 1,191 | 1,141 | 1,191 | +24 | +2.1% | 9,500 |
| 2025/04/10 | 1,176 | 1,180 | 1,140 | 1,167 | +81 | +7.5% | 17,500 |
| 2025/04/09 | 1,112 | 1,117 | 1,054 | 1,086 | -45 | -4% | 18,800 |
| 2025/04/08 | 1,087 | 1,135 | 1,087 | 1,131 | +81 | +7.7% | 12,800 |
| 2025/04/07 | 1,040 | 1,075 | 1,023 | 1,050 | -95 | -8.3% | 37,000 |
| 2025/04/04 | 1,215 | 1,220 | 1,130 | 1,145 | -95 | -7.7% | 45,500 |
| 2025/04/03 | 1,243 | 1,270 | 1,237 | 1,240 | -48 | -3.7% | 18,800 |
| 2025/04/02 | 1,284 | 1,288 | 1,262 | 1,288 | +4 | +0.3% | 23,000 |
| 2025/04/01 | 1,295 | 1,300 | 1,270 | 1,284 | -11 | -0.8% | 9,800 |
| 2025/03/31 | 1,305 | 1,317 | 1,281 | 1,295 | -34 | -2.6% | 26,700 |
| 2025/03/28 | 1,316 | 1,352 | 1,316 | 1,329 | -43 | -3.1% | 12,300 |
| 2025/03/27 | 1,384 | 1,391 | 1,369 | 1,372 | -7 | -0.5% | 23,600 |
| 2025/03/26 | 1,371 | 1,389 | 1,362 | 1,379 | +12 | +0.9% | 17,400 |
| 2025/03/25 | 1,380 | 1,397 | 1,358 | 1,367 | -17 | -1.2% | 35,900 |
| 2025/03/24 | 1,355 | 1,384 | 1,340 | 1,384 | +32 | +2.4% | 21,000 |
| 2025/03/21 | 1,349 | 1,365 | 1,346 | 1,352 | +3 | +0.2% | 20,500 |
| 2025/03/19 | 1,332 | 1,349 | 1,328 | 1,349 | +23 | +1.7% | 14,400 |
| 2025/03/18 | 1,318 | 1,337 | 1,318 | 1,326 | +9 | +0.7% | 10,700 |
| 2025/03/17 | 1,309 | 1,327 | 1,303 | 1,317 | +14 | +1.1% | 9,100 |
| 2025/03/14 | 1,301 | 1,308 | 1,301 | 1,303 | +2 | +0.2% | 3,900 |
| 2025/03/13 | 1,302 | 1,311 | 1,301 | 1,301 | +2 | +0.2% | 2,900 |
| 2025/03/12 | 1,310 | 1,327 | 1,295 | 1,299 | -13 | -1% | 12,200 |
| 2025/03/11 | 1,312 | 1,312 | 1,290 | 1,312 | -14 | -1.1% | 13,600 |
| 2025/03/10 | 1,328 | 1,330 | 1,316 | 1,326 | -4 | -0.3% | 13,500 |
| 2025/03/07 | 1,315 | 1,340 | 1,307 | 1,330 | +9 | +0.7% | 15,700 |
| 2025/03/06 | 1,317 | 1,325 | 1,312 | 1,321 | +16 | +1.2% | 8,500 |
| 2025/03/05 | 1,302 | 1,322 | 1,300 | 1,305 | +4 | +0.3% | 4,800 |
| 2025/03/04 | 1,322 | 1,326 | 1,295 | 1,301 | -21 | -1.6% | 8,900 |
| 2025/03/03 | 1,303 | 1,327 | 1,302 | 1,322 | +12 | +0.9% | 11,600 |
| 2025/02/28 | 1,297 | 1,312 | 1,292 | 1,310 | +4 | +0.3% | 15,800 |
| 2025/02/27 | 1,295 | 1,312 | 1,295 | 1,306 | +13 | +1% | 4,300 |
| 2025/02/26 | 1,305 | 1,311 | 1,281 | 1,293 | -16 | -1.2% | 11,100 |
| 2025/02/25 | 1,327 | 1,327 | 1,308 | 1,309 | -24 | -1.8% | 7,800 |
| 2025/02/21 | 1,328 | 1,334 | 1,320 | 1,333 | -1 | -0.1% | 4,300 |
| 2025/02/20 | 1,333 | 1,338 | 1,325 | 1,334 | -3 | -0.2% | 6,300 |
| 2025/02/19 | 1,331 | 1,337 | 1,304 | 1,337 | +7 | +0.5% | 15,600 |
| 2025/02/18 | 1,325 | 1,336 | 1,325 | 1,330 | ±0 | ±0% | 2,600 |
1～
50
件表示中 / 3691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 | 127,000円 | +1.5% | +51.3% | 4.72% | 5.69倍 | 0.30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 | 135,700円 | - | - | - | - | 0.47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 |
| イボキン | 127,900円 | +8.7% | +0.4% | 2.50% | 7.55倍 | 0.93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 | 81,100円 | -4.7% | +89.3% | 3.70% | 7.52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 |
| サンユウ | 46,900円 | +2.0% | +4.1% | 4.26% | 7.09倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
