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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 111 | 114 | 110 | 113 | +4 | +3.7% | 70,000 |
| 2010/06/16 | 109 | 113 | 109 | 109 | +1 | +0.9% | 50,000 |
| 2010/06/15 | 105 | 108 | 105 | 108 | +2 | +1.9% | 22,000 |
| 2010/06/14 | 105 | 107 | 105 | 106 | +1 | +1% | 45,000 |
| 2010/06/11 | 107 | 107 | 105 | 105 | ±0 | ±0% | 30,000 |
| 2010/06/10 | 104 | 105 | 103 | 105 | +1 | +1% | 37,000 |
| 2010/06/09 | 105 | 105 | 104 | 104 | -1 | -1% | 14,000 |
| 2010/06/08 | 105 | 105 | 104 | 105 | -1 | -0.9% | 21,000 |
| 2010/06/07 | 107 | 107 | 106 | 106 | -4 | -3.6% | 8,000 |
| 2010/06/04 | 109 | 110 | 108 | 110 | +2 | +1.9% | 14,000 |
| 2010/06/03 | 107 | 108 | 107 | 108 | +1 | +0.9% | 17,000 |
| 2010/06/02 | 106 | 107 | 106 | 107 | -1 | -0.9% | 9,000 |
| 2010/06/01 | 107 | 108 | 107 | 108 | ±0 | ±0% | 8,000 |
| 2010/05/31 | 105 | 108 | 105 | 108 | +1 | +0.9% | 24,000 |
| 2010/05/28 | 107 | 108 | 106 | 107 | +1 | +0.9% | 33,000 |
| 2010/05/27 | 104 | 106 | 104 | 106 | +2 | +1.9% | 14,000 |
| 2010/05/26 | 103 | 104 | 102 | 104 | +1 | +1% | 26,000 |
| 2010/05/25 | 107 | 109 | 103 | 103 | -6 | -5.5% | 101,000 |
| 2010/05/24 | 110 | 110 | 105 | 109 | +4 | +3.8% | 42,000 |
| 2010/05/21 | 104 | 106 | 104 | 105 | -3 | -2.8% | 24,000 |
| 2010/05/20 | 108 | 108 | 108 | 108 | ±0 | ±0% | 13,000 |
| 2010/05/19 | 110 | 110 | 105 | 108 | -4 | -3.6% | 49,000 |
| 2010/05/18 | 118 | 118 | 108 | 112 | -6 | -5.1% | 99,000 |
| 2010/05/17 | 119 | 119 | 116 | 118 | -2 | -1.7% | 14,000 |
| 2010/05/14 | 120 | 120 | 117 | 120 | ±0 | ±0% | 27,000 |
| 2010/05/13 | 120 | 120 | 120 | 120 | -1 | -0.8% | 11,000 |
| 2010/05/12 | 118 | 121 | 116 | 121 | +2 | +1.7% | 36,000 |
| 2010/05/11 | 124 | 124 | 116 | 119 | -3 | -2.5% | 159,000 |
| 2010/05/10 | 118 | 123 | 118 | 122 | ±0 | ±0% | 35,000 |
| 2010/05/07 | 116 | 122 | 116 | 122 | -7 | -5.4% | 48,000 |
| 2010/05/06 | 129 | 130 | 129 | 129 | -3 | -2.3% | 30,000 |
| 2010/04/30 | 131 | 134 | 131 | 132 | +1 | +0.8% | 45,000 |
| 2010/04/28 | 130 | 131 | 129 | 131 | -1 | -0.8% | 47,000 |
| 2010/04/27 | 134 | 136 | 132 | 132 | -2 | -1.5% | 153,000 |
| 2010/04/26 | 131 | 134 | 130 | 134 | +5 | +3.9% | 93,000 |
| 2010/04/23 | 127 | 129 | 127 | 129 | +3 | +2.4% | 45,000 |
| 2010/04/22 | 127 | 127 | 125 | 126 | ±0 | ±0% | 19,000 |
| 2010/04/21 | 126 | 128 | 126 | 126 | +1 | +0.8% | 18,000 |
| 2010/04/20 | 125 | 129 | 125 | 125 | -1 | -0.8% | 69,000 |
| 2010/04/19 | 129 | 129 | 121 | 126 | -5 | -3.8% | 88,000 |
| 2010/04/16 | 134 | 134 | 130 | 131 | -3 | -2.2% | 94,000 |
| 2010/04/15 | 132 | 134 | 132 | 134 | +2 | +1.5% | 54,000 |
| 2010/04/14 | 132 | 133 | 131 | 132 | ±0 | ±0% | 26,000 |
| 2010/04/13 | 134 | 134 | 130 | 132 | -1 | -0.8% | 103,000 |
| 2010/04/12 | 133 | 134 | 131 | 133 | -1 | -0.7% | 69,000 |
| 2010/04/09 | 134 | 134 | 133 | 134 | -1 | -0.7% | 8,000 |
| 2010/04/08 | 135 | 135 | 133 | 135 | +2 | +1.5% | 33,000 |
| 2010/04/07 | 133 | 134 | 132 | 133 | +1 | +0.8% | 31,000 |
| 2010/04/06 | 132 | 134 | 131 | 132 | -1 | -0.8% | 33,000 |
| 2010/04/05 | 134 | 134 | 130 | 133 | -1 | -0.7% | 95,000 |
3401～
3450
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
