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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,317 | 1,339 | 1,317 | 1,330 | +13 | +1% | 5,100 |
| 2025/02/14 | 1,347 | 1,347 | 1,316 | 1,317 | -33 | -2.4% | 12,400 |
| 2025/02/13 | 1,344 | 1,354 | 1,334 | 1,350 | +6 | +0.4% | 17,900 |
| 2025/02/12 | 1,346 | 1,355 | 1,337 | 1,344 | +2 | +0.1% | 26,000 |
| 2025/02/10 | 1,340 | 1,379 | 1,340 | 1,342 | +9 | +0.7% | 15,100 |
| 2025/02/07 | 1,322 | 1,338 | 1,321 | 1,333 | +9 | +0.7% | 8,300 |
| 2025/02/06 | 1,350 | 1,350 | 1,321 | 1,324 | -25 | -1.9% | 23,300 |
| 2025/02/05 | 1,354 | 1,377 | 1,328 | 1,349 | -1 | -0.1% | 23,800 |
| 2025/02/04 | 1,347 | 1,355 | 1,316 | 1,350 | -2 | -0.1% | 35,900 |
| 2025/02/03 | 1,340 | 1,380 | 1,310 | 1,352 | +72 | +5.6% | 151,200 |
| 2025/01/31 | 1,230 | 1,280 | 1,230 | 1,280 | +70 | +5.8% | 43,800 |
| 2025/01/30 | 1,239 | 1,255 | 1,210 | 1,210 | -28 | -2.3% | 48,600 |
| 2025/01/29 | 1,251 | 1,263 | 1,235 | 1,238 | -16 | -1.3% | 8,200 |
| 2025/01/28 | 1,252 | 1,289 | 1,251 | 1,254 | -9 | -0.7% | 8,900 |
| 2025/01/27 | 1,227 | 1,295 | 1,216 | 1,263 | +42 | +3.4% | 18,500 |
| 2025/01/24 | 1,212 | 1,227 | 1,212 | 1,221 | +6 | +0.5% | 2,500 |
| 2025/01/23 | 1,232 | 1,234 | 1,215 | 1,215 | -15 | -1.2% | 10,000 |
| 2025/01/22 | 1,227 | 1,230 | 1,214 | 1,230 | +3 | +0.2% | 10,300 |
| 2025/01/21 | 1,204 | 1,227 | 1,202 | 1,227 | +25 | +2.1% | 7,000 |
| 2025/01/20 | 1,178 | 1,209 | 1,178 | 1,202 | +32 | +2.7% | 5,800 |
| 2025/01/17 | 1,163 | 1,170 | 1,155 | 1,170 | +1 | +0.1% | 10,200 |
| 2025/01/16 | 1,168 | 1,179 | 1,165 | 1,169 | +1 | +0.1% | 10,400 |
| 2025/01/15 | 1,184 | 1,185 | 1,165 | 1,168 | -16 | -1.4% | 4,400 |
| 2025/01/14 | 1,180 | 1,198 | 1,165 | 1,184 | +1 | +0.1% | 15,400 |
| 2025/01/10 | 1,193 | 1,194 | 1,182 | 1,183 | -10 | -0.8% | 3,000 |
| 2025/01/09 | 1,205 | 1,210 | 1,193 | 1,193 | -12 | -1% | 6,900 |
| 2025/01/08 | 1,208 | 1,209 | 1,205 | 1,205 | -9 | -0.7% | 2,400 |
| 2025/01/07 | 1,224 | 1,224 | 1,208 | 1,214 | +4 | +0.3% | 9,200 |
| 2025/01/06 | 1,230 | 1,230 | 1,210 | 1,210 | +7 | +0.6% | 8,900 |
| 2024/12/30 | 1,201 | 1,205 | 1,201 | 1,203 | -5 | -0.4% | 2,500 |
| 2024/12/27 | 1,191 | 1,211 | 1,191 | 1,208 | +17 | +1.4% | 4,200 |
| 2024/12/26 | 1,200 | 1,200 | 1,181 | 1,191 | -9 | -0.8% | 10,600 |
| 2024/12/25 | 1,211 | 1,211 | 1,186 | 1,200 | -11 | -0.9% | 5,800 |
| 2024/12/24 | 1,221 | 1,221 | 1,200 | 1,211 | -9 | -0.7% | 5,100 |
| 2024/12/23 | 1,198 | 1,223 | 1,198 | 1,220 | +30 | +2.5% | 16,800 |
| 2024/12/20 | 1,206 | 1,206 | 1,190 | 1,190 | -15 | -1.2% | 4,500 |
| 2024/12/19 | 1,187 | 1,205 | 1,182 | 1,205 | +1 | +0.1% | 6,100 |
| 2024/12/18 | 1,182 | 1,204 | 1,181 | 1,204 | +18 | +1.5% | 9,200 |
| 2024/12/17 | 1,181 | 1,192 | 1,181 | 1,186 | -7 | -0.6% | 4,700 |
| 2024/12/16 | 1,200 | 1,200 | 1,187 | 1,193 | -1 | -0.1% | 2,800 |
| 2024/12/13 | 1,199 | 1,199 | 1,188 | 1,194 | -5 | -0.4% | 6,000 |
| 2024/12/12 | 1,190 | 1,200 | 1,190 | 1,199 | +12 | +1% | 2,800 |
| 2024/12/11 | 1,204 | 1,204 | 1,185 | 1,187 | -13 | -1.1% | 5,900 |
| 2024/12/10 | 1,207 | 1,207 | 1,200 | 1,200 | -5 | -0.4% | 8,700 |
| 2024/12/09 | 1,202 | 1,205 | 1,191 | 1,205 | +25 | +2.1% | 17,300 |
| 2024/12/06 | 1,184 | 1,184 | 1,170 | 1,180 | ±0 | ±0% | 5,900 |
| 2024/12/05 | 1,177 | 1,185 | 1,177 | 1,180 | +3 | +0.3% | 2,100 |
| 2024/12/04 | 1,183 | 1,188 | 1,175 | 1,177 | -9 | -0.8% | 3,600 |
| 2024/12/03 | 1,166 | 1,196 | 1,166 | 1,186 | +20 | +1.7% | 10,200 |
| 2024/12/02 | 1,167 | 1,174 | 1,150 | 1,166 | +3 | +0.3% | 7,900 |
51～
100
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
