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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,355 | 1,382 | 1,160 | 1,171 | -189 | -13.9% | 62,600 |
| 2024/05/09 | 1,370 | 1,373 | 1,356 | 1,360 | -9 | -0.7% | 7,600 |
| 2024/05/08 | 1,382 | 1,390 | 1,369 | 1,369 | -14 | -1% | 13,100 |
| 2024/05/07 | 1,383 | 1,396 | 1,383 | 1,383 | +11 | +0.8% | 6,700 |
| 2024/05/02 | 1,375 | 1,386 | 1,367 | 1,372 | +6 | +0.4% | 8,800 |
| 2024/05/01 | 1,351 | 1,366 | 1,340 | 1,366 | +15 | +1.1% | 6,000 |
| 2024/04/30 | 1,342 | 1,360 | 1,333 | 1,351 | +38 | +2.9% | 10,100 |
| 2024/04/26 | 1,340 | 1,340 | 1,311 | 1,313 | -23 | -1.7% | 26,700 |
| 2024/04/25 | 1,356 | 1,356 | 1,326 | 1,336 | -27 | -2% | 8,400 |
| 2024/04/24 | 1,361 | 1,370 | 1,350 | 1,363 | -1 | -0.1% | 8,600 |
| 2024/04/23 | 1,349 | 1,366 | 1,348 | 1,364 | +28 | +2.1% | 8,600 |
| 2024/04/22 | 1,310 | 1,344 | 1,310 | 1,336 | +33 | +2.5% | 11,100 |
| 2024/04/19 | 1,325 | 1,325 | 1,270 | 1,303 | -37 | -2.8% | 26,600 |
| 2024/04/18 | 1,312 | 1,350 | 1,312 | 1,340 | +28 | +2.1% | 7,800 |
| 2024/04/17 | 1,323 | 1,344 | 1,307 | 1,312 | +4 | +0.3% | 14,300 |
| 2024/04/16 | 1,359 | 1,360 | 1,307 | 1,308 | -51 | -3.8% | 15,000 |
| 2024/04/15 | 1,357 | 1,369 | 1,347 | 1,359 | -1 | -0.1% | 5,200 |
| 2024/04/12 | 1,376 | 1,378 | 1,360 | 1,360 | -15 | -1.1% | 5,700 |
| 2024/04/11 | 1,377 | 1,377 | 1,369 | 1,375 | -10 | -0.7% | 3,800 |
| 2024/04/10 | 1,378 | 1,397 | 1,373 | 1,385 | +13 | +0.9% | 13,200 |
| 2024/04/09 | 1,365 | 1,376 | 1,354 | 1,372 | +7 | +0.5% | 10,500 |
| 2024/04/08 | 1,344 | 1,370 | 1,344 | 1,365 | +26 | +1.9% | 11,900 |
| 2024/04/05 | 1,368 | 1,368 | 1,334 | 1,339 | -34 | -2.5% | 24,500 |
| 2024/04/04 | 1,398 | 1,401 | 1,373 | 1,373 | -22 | -1.6% | 13,700 |
| 2024/04/03 | 1,368 | 1,408 | 1,368 | 1,395 | +13 | +0.9% | 9,400 |
| 2024/04/02 | 1,400 | 1,400 | 1,355 | 1,382 | -19 | -1.4% | 22,800 |
| 2024/04/01 | 1,463 | 1,463 | 1,400 | 1,401 | -61 | -4.2% | 30,000 |
| 2024/03/29 | 1,455 | 1,471 | 1,450 | 1,462 | +7 | +0.5% | 11,300 |
| 2024/03/28 | 1,455 | 1,475 | 1,451 | 1,455 | -57 | -3.8% | 18,000 |
| 2024/03/27 | 1,501 | 1,518 | 1,496 | 1,512 | +3 | +0.2% | 25,600 |
| 2024/03/26 | 1,497 | 1,510 | 1,476 | 1,509 | +12 | +0.8% | 16,500 |
| 2024/03/25 | 1,512 | 1,512 | 1,490 | 1,497 | -15 | -1% | 21,300 |
| 2024/03/22 | 1,508 | 1,512 | 1,494 | 1,512 | +7 | +0.5% | 15,000 |
| 2024/03/21 | 1,533 | 1,534 | 1,503 | 1,505 | -24 | -1.6% | 12,600 |
| 2024/03/19 | 1,508 | 1,529 | 1,495 | 1,529 | +21 | +1.4% | 15,200 |
| 2024/03/18 | 1,489 | 1,508 | 1,485 | 1,508 | +24 | +1.6% | 14,300 |
| 2024/03/15 | 1,472 | 1,485 | 1,472 | 1,484 | +4 | +0.3% | 5,800 |
| 2024/03/14 | 1,489 | 1,489 | 1,463 | 1,480 | +3 | +0.2% | 5,200 |
| 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 |
1～
50
件表示中 / 3452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 | 117,100円 | -2.3% | -12.0% | 5.12% | 7.98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 |
| 日鋳造 | 93,200円 | -18.7% | -53.0% | 3.22% | 11.23倍 | 0.38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 |
| イボキン | 123,200円 | +6.4% | +3.1% | 2.03% | 10.20倍 | 1.01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 |
| サンユウ | 54,300円 | +1.9% | -31.8% | 3.87% | 7.81倍 | 0.35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 | 88,200円 | -9.2% | -55.1% | 3.97% | 11.51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
