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 |
---|---|---|---|---|---|---|---|
2018/05/07 | 2,004 | 2,024 | 1,997 | 2,019 | +25 | +1.3% | 3,800 |
2018/05/02 | 2,005 | 2,005 | 1,990 | 1,994 | -6 | -0.3% | 2,400 |
2018/05/01 | 1,998 | 2,007 | 1,973 | 2,000 | -6 | -0.3% | 1,400 |
2018/04/27 | 2,030 | 2,030 | 1,930 | 2,006 | -4 | -0.2% | 7,100 |
2018/04/26 | 2,025 | 2,025 | 2,006 | 2,010 | -13 | -0.6% | 4,400 |
2018/04/25 | 2,008 | 2,024 | 2,008 | 2,023 | +4 | +0.2% | 2,200 |
2018/04/24 | 2,030 | 2,030 | 2,007 | 2,019 | -2 | -0.1% | 4,000 |
2018/04/23 | 2,021 | 2,027 | 2,018 | 2,021 | ±0 | ±0% | 4,800 |
2018/04/20 | 2,027 | 2,027 | 2,013 | 2,021 | +8 | +0.4% | 3,700 |
2018/04/19 | 2,015 | 2,021 | 2,002 | 2,013 | -3 | -0.1% | 5,100 |
2018/04/18 | 2,017 | 2,022 | 1,985 | 2,016 | ±0 | ±0% | 5,900 |
2018/04/17 | 2,029 | 2,029 | 2,001 | 2,016 | -13 | -0.6% | 3,600 |
2018/04/16 | 2,029 | 2,029 | 2,012 | 2,029 | +10 | +0.5% | 1,900 |
2018/04/13 | 2,018 | 2,025 | 2,008 | 2,019 | +7 | +0.3% | 2,600 |
2018/04/12 | 2,015 | 2,027 | 2,012 | 2,012 | +11 | +0.5% | 4,800 |
2018/04/11 | 2,001 | 2,009 | 1,970 | 2,001 | +10 | +0.5% | 3,400 |
2018/04/10 | 1,993 | 1,993 | 1,972 | 1,991 | -6 | -0.3% | 2,200 |
2018/04/09 | 2,000 | 2,000 | 1,968 | 1,997 | -11 | -0.5% | 4,900 |
2018/04/06 | 2,017 | 2,029 | 2,004 | 2,008 | -18 | -0.9% | 2,100 |
2018/04/05 | 2,007 | 2,047 | 2,007 | 2,026 | +24 | +1.2% | 3,800 |
2018/04/04 | 1,982 | 2,004 | 1,982 | 2,002 | +37 | +1.9% | 2,800 |
2018/04/03 | 1,968 | 1,980 | 1,940 | 1,965 | -12 | -0.6% | 4,800 |
2018/04/02 | 1,982 | 1,988 | 1,977 | 1,977 | -5 | -0.3% | 3,200 |
2018/03/30 | 1,983 | 1,983 | 1,971 | 1,982 | +15 | +0.8% | 3,100 |
2018/03/29 | 1,968 | 1,968 | 1,930 | 1,967 | +8 | +0.4% | 4,600 |
2018/03/28 | 1,964 | 1,966 | 1,917 | 1,959 | -36 | -1.8% | 4,200 |
2018/03/27 | 1,950 | 1,995 | 1,950 | 1,995 | +56 | +2.9% | 4,000 |
2018/03/26 | 1,913 | 1,941 | 1,900 | 1,939 | -4 | -0.2% | 5,800 |
2018/03/23 | 1,958 | 1,969 | 1,942 | 1,943 | -57 | -2.9% | 7,600 |
2018/03/22 | 1,996 | 2,000 | 1,977 | 2,000 | +1 | +0.1% | 3,700 |
2018/03/20 | 1,976 | 2,001 | 1,976 | 1,999 | +9 | +0.5% | 3,200 |
2018/03/19 | 2,004 | 2,004 | 1,972 | 1,990 | -11 | -0.5% | 4,900 |
2018/03/16 | 2,015 | 2,015 | 2,001 | 2,001 | -2 | -0.1% | 2,200 |
2018/03/15 | 1,997 | 2,010 | 1,997 | 2,003 | -15 | -0.7% | 8,300 |
2018/03/14 | 2,010 | 2,020 | 2,000 | 2,018 | +7 | +0.3% | 3,600 |
2018/03/13 | 2,003 | 2,013 | 2,003 | 2,011 | ±0 | ±0% | 2,400 |
2018/03/12 | 2,013 | 2,024 | 1,999 | 2,011 | +12 | +0.6% | 4,600 |
2018/03/09 | 2,020 | 2,020 | 1,997 | 1,999 | +3 | +0.2% | 3,400 |
2018/03/08 | 1,999 | 2,000 | 1,988 | 1,996 | +6 | +0.3% | 1,300 |
2018/03/07 | 2,019 | 2,025 | 1,977 | 1,990 | -19 | -0.9% | 3,900 |
2018/03/06 | 2,006 | 2,024 | 2,001 | 2,009 | +19 | +1% | 4,300 |
2018/03/05 | 2,010 | 2,016 | 1,973 | 1,990 | -26 | -1.3% | 7,200 |
2018/03/02 | 2,006 | 2,026 | 2,002 | 2,016 | -18 | -0.9% | 5,000 |
2018/03/01 | 2,033 | 2,046 | 2,021 | 2,034 | -17 | -0.8% | 4,900 |
2018/02/28 | 2,063 | 2,074 | 2,049 | 2,051 | -17 | -0.8% | 5,200 |
2018/02/27 | 2,074 | 2,074 | 2,053 | 2,068 | -6 | -0.3% | 4,800 |
2018/02/26 | 2,074 | 2,081 | 2,074 | 2,074 | +8 | +0.4% | 1,900 |
2018/02/23 | 2,063 | 2,069 | 2,051 | 2,066 | +21 | +1% | 2,900 |
2018/02/22 | 2,047 | 2,050 | 2,032 | 2,045 | -2 | -0.1% | 2,600 |
2018/02/21 | 2,083 | 2,083 | 2,045 | 2,047 | +14 | +0.7% | 6,500 |
1751~
1800
件表示中 / 3735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 | 112,200円 | -2.6% | -53.2% | 3.12% | 10.79倍 | 0.26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 |
イボキン | 135,700円 | +8.7% | +0.4% | 2.36% | 8.01倍 | 0.98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 | 88,300円 | -4.7% | +89.3% | 3.40% | 8.19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 | 50,500円 | +10.5% | -6.2% | 3.96% | 7.45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 | 90,700円 | +2.4% | -4.0% | 4.41% | 8.25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