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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,531 | 1,531 | 1,500 | 1,504 | -25 | -1.6% | 16,600 |
2023/09/25 | 1,537 | 1,547 | 1,524 | 1,529 | -6 | -0.4% | 23,900 |
2023/09/22 | 1,532 | 1,549 | 1,515 | 1,535 | -11 | -0.7% | 13,100 |
2023/09/21 | 1,550 | 1,572 | 1,546 | 1,546 | -20 | -1.3% | 14,600 |
2023/09/20 | 1,608 | 1,625 | 1,566 | 1,566 | -36 | -2.2% | 18,300 |
2023/09/19 | 1,584 | 1,602 | 1,566 | 1,602 | +3 | +0.2% | 13,600 |
2023/09/15 | 1,588 | 1,633 | 1,583 | 1,599 | +16 | +1% | 36,800 |
2023/09/14 | 1,555 | 1,584 | 1,550 | 1,583 | +41 | +2.7% | 17,000 |
2023/09/13 | 1,597 | 1,597 | 1,542 | 1,542 | -55 | -3.4% | 21,600 |
2023/09/12 | 1,589 | 1,621 | 1,589 | 1,597 | +8 | +0.5% | 14,200 |
2023/09/11 | 1,550 | 1,589 | 1,550 | 1,589 | +35 | +2.3% | 14,200 |
2023/09/08 | 1,562 | 1,577 | 1,554 | 1,554 | -19 | -1.2% | 16,100 |
2023/09/07 | 1,560 | 1,592 | 1,560 | 1,573 | -24 | -1.5% | 28,700 |
2023/09/06 | 1,604 | 1,625 | 1,585 | 1,597 | -7 | -0.4% | 23,600 |
2023/09/05 | 1,598 | 1,604 | 1,550 | 1,604 | +13 | +0.8% | 32,400 |
2023/09/04 | 1,594 | 1,606 | 1,563 | 1,591 | +43 | +2.8% | 27,100 |
2023/09/01 | 1,554 | 1,577 | 1,532 | 1,548 | -7 | -0.5% | 34,600 |
2023/08/31 | 1,551 | 1,572 | 1,534 | 1,555 | +8 | +0.5% | 40,100 |
2023/08/30 | 1,601 | 1,615 | 1,545 | 1,547 | -43 | -2.7% | 86,600 |
2023/08/29 | 1,499 | 1,609 | 1,479 | 1,590 | +109 | +7.4% | 125,800 |
2023/08/28 | 1,390 | 1,495 | 1,390 | 1,481 | +97 | +7% | 103,500 |
2023/08/25 | 1,394 | 1,395 | 1,375 | 1,384 | -20 | -1.4% | 8,800 |
2023/08/24 | 1,393 | 1,413 | 1,381 | 1,404 | +12 | +0.9% | 19,600 |
2023/08/23 | 1,362 | 1,392 | 1,351 | 1,392 | +34 | +2.5% | 18,000 |
2023/08/22 | 1,364 | 1,371 | 1,350 | 1,358 | -2 | -0.1% | 8,900 |
2023/08/21 | 1,371 | 1,380 | 1,358 | 1,360 | -9 | -0.7% | 13,600 |
2023/08/18 | 1,361 | 1,389 | 1,361 | 1,369 | -12 | -0.9% | 11,200 |
2023/08/17 | 1,393 | 1,396 | 1,364 | 1,381 | -12 | -0.9% | 24,700 |
2023/08/16 | 1,414 | 1,431 | 1,392 | 1,393 | -21 | -1.5% | 20,900 |
2023/08/15 | 1,415 | 1,423 | 1,401 | 1,414 | +10 | +0.7% | 16,400 |
2023/08/14 | 1,431 | 1,446 | 1,401 | 1,404 | -13 | -0.9% | 31,700 |
2023/08/10 | 1,411 | 1,430 | 1,392 | 1,417 | +7 | +0.5% | 24,500 |
2023/08/09 | 1,420 | 1,447 | 1,404 | 1,410 | -13 | -0.9% | 43,200 |
2023/08/08 | 1,400 | 1,437 | 1,370 | 1,423 | +37 | +2.7% | 63,800 |
2023/08/07 | 1,310 | 1,423 | 1,301 | 1,386 | +114 | +9% | 116,600 |
2023/08/04 | 1,269 | 1,280 | 1,255 | 1,272 | +7 | +0.6% | 17,600 |
2023/08/03 | 1,278 | 1,285 | 1,260 | 1,265 | -19 | -1.5% | 19,000 |
2023/08/02 | 1,304 | 1,320 | 1,284 | 1,284 | -25 | -1.9% | 20,900 |
2023/08/01 | 1,314 | 1,324 | 1,270 | 1,309 | -30 | -2.2% | 56,200 |
2023/07/31 | 1,311 | 1,339 | 1,300 | 1,339 | +58 | +4.5% | 45,500 |
2023/07/28 | 1,295 | 1,302 | 1,262 | 1,281 | -25 | -1.9% | 44,300 |
2023/07/27 | 1,313 | 1,324 | 1,288 | 1,306 | -27 | -2% | 18,600 |
2023/07/26 | 1,315 | 1,345 | 1,315 | 1,333 | +35 | +2.7% | 31,400 |
2023/07/25 | 1,266 | 1,310 | 1,266 | 1,298 | +28 | +2.2% | 25,700 |
2023/07/24 | 1,238 | 1,274 | 1,238 | 1,270 | +45 | +3.7% | 22,900 |
2023/07/21 | 1,226 | 1,228 | 1,211 | 1,225 | -1 | -0.1% | 9,800 |
2023/07/20 | 1,222 | 1,235 | 1,222 | 1,226 | +6 | +0.5% | 11,000 |
2023/07/19 | 1,204 | 1,220 | 1,204 | 1,220 | +15 | +1.2% | 5,800 |
2023/07/18 | 1,216 | 1,220 | 1,200 | 1,205 | -5 | -0.4% | 9,700 |
2023/07/14 | 1,224 | 1,224 | 1,210 | 1,210 | -5 | -0.4% | 8,800 |
151~
200
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