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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 993 | 994 | 991 | 994 | ±0 | ±0% | 700 |
| 2022/03/25 | 1,004 | 1,004 | 987 | 994 | +18 | +1.8% | 4,200 |
| 2022/03/24 | 973 | 982 | 972 | 976 | +3 | +0.3% | 3,100 |
| 2022/03/23 | 949 | 983 | 949 | 973 | +28 | +3% | 19,300 |
| 2022/03/22 | 947 | 947 | 942 | 945 | -1 | -0.1% | 2,600 |
| 2022/03/18 | 942 | 948 | 942 | 946 | -5 | -0.5% | 3,800 |
| 2022/03/17 | 903 | 951 | 903 | 951 | +48 | +5.3% | 5,100 |
| 2022/03/16 | 895 | 903 | 895 | 903 | +19 | +2.1% | 3,500 |
| 2022/03/15 | 891 | 892 | 883 | 884 | +2 | +0.2% | 4,300 |
| 2022/03/14 | 884 | 884 | 882 | 882 | +4 | +0.5% | 1,400 |
| 2022/03/11 | 870 | 878 | 867 | 878 | +6 | +0.7% | 2,300 |
| 2022/03/10 | 868 | 876 | 861 | 872 | +19 | +2.2% | 5,200 |
| 2022/03/09 | 881 | 886 | 853 | 853 | -28 | -3.2% | 8,000 |
| 2022/03/08 | 894 | 905 | 877 | 881 | -13 | -1.5% | 3,800 |
| 2022/03/07 | 906 | 907 | 892 | 894 | -10 | -1.1% | 2,300 |
| 2022/03/04 | 915 | 915 | 886 | 904 | -9 | -1% | 10,700 |
| 2022/03/03 | 907 | 915 | 906 | 913 | +8 | +0.9% | 3,800 |
| 2022/03/02 | 914 | 916 | 905 | 905 | -9 | -1% | 4,900 |
| 2022/03/01 | 919 | 929 | 914 | 914 | -2 | -0.2% | 5,500 |
| 2022/02/28 | 940 | 944 | 916 | 916 | -22 | -2.3% | 15,800 |
| 2022/02/25 | 941 | 941 | 935 | 938 | -3 | -0.3% | 2,500 |
| 2022/02/24 | 953 | 953 | 936 | 941 | -12 | -1.3% | 7,500 |
| 2022/02/22 | 955 | 955 | 953 | 953 | -2 | -0.2% | 800 |
| 2022/02/21 | 956 | 968 | 955 | 955 | -8 | -0.8% | 800 |
| 2022/02/18 | 957 | 963 | 956 | 963 | +7 | +0.7% | 1,300 |
| 2022/02/17 | 958 | 958 | 954 | 956 | -6 | -0.6% | 2,100 |
| 2022/02/16 | 956 | 962 | 956 | 962 | +6 | +0.6% | 2,500 |
| 2022/02/15 | 957 | 960 | 955 | 956 | -6 | -0.6% | 1,400 |
| 2022/02/14 | 961 | 963 | 959 | 962 | -5 | -0.5% | 1,300 |
| 2022/02/10 | 965 | 967 | 965 | 967 | +3 | +0.3% | 1,100 |
| 2022/02/09 | 967 | 967 | 962 | 964 | +8 | +0.8% | 1,600 |
| 2022/02/08 | 956 | 956 | 954 | 956 | +9 | +1% | 1,700 |
| 2022/02/07 | 958 | 958 | 945 | 947 | -12 | -1.3% | 3,000 |
| 2022/02/04 | 950 | 959 | 950 | 959 | +10 | +1.1% | 3,400 |
| 2022/02/03 | 953 | 955 | 949 | 949 | -3 | -0.3% | 2,600 |
| 2022/02/02 | 948 | 957 | 940 | 952 | +13 | +1.4% | 3,400 |
| 2022/02/01 | 927 | 949 | 927 | 939 | +12 | +1.3% | 3,800 |
| 2022/01/31 | 944 | 952 | 923 | 927 | -40 | -4.1% | 13,400 |
| 2022/01/28 | 965 | 985 | 965 | 967 | +6 | +0.6% | 2,200 |
| 2022/01/27 | 982 | 985 | 961 | 961 | -18 | -1.8% | 2,900 |
| 2022/01/26 | 962 | 979 | 962 | 979 | +19 | +2% | 1,400 |
| 2022/01/25 | 971 | 975 | 960 | 960 | -26 | -2.6% | 11,900 |
| 2022/01/24 | 989 | 989 | 974 | 986 | +5 | +0.5% | 2,400 |
| 2022/01/21 | 977 | 987 | 977 | 981 | -4 | -0.4% | 2,900 |
| 2022/01/20 | 979 | 991 | 979 | 985 | +13 | +1.3% | 1,500 |
| 2022/01/19 | 1,006 | 1,006 | 972 | 972 | -34 | -3.4% | 7,600 |
| 2022/01/18 | 1,011 | 1,017 | 1,002 | 1,006 | +4 | +0.4% | 2,400 |
| 2022/01/17 | 1,009 | 1,012 | 1,002 | 1,002 | +1 | +0.1% | 5,200 |
| 2022/01/14 | 1,004 | 1,004 | 994 | 1,001 | -3 | -0.3% | 3,600 |
| 2022/01/13 | 1,000 | 1,004 | 995 | 1,004 | -1 | -0.1% | 2,900 |
801～
850
件表示中 / 3733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 | 111,700円 | -2.6% | -53.2% | 3.13% | 10.75倍 | 0.25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 | 141,600円 | +0.4% | +49.8% | 1.77% | 22.75倍 | 0.49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 | 88,700円 | -4.7% | +89.3% | 3.38% | 8.22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 | 50,900円 | +10.5% | -6.2% | 3.93% | 7.50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 | 91,100円 | +2.4% | -4.0% | 4.39% | 8.29倍 | 0.57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
