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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,158 | 1,191 | 1,158 | 1,167 | +10 | +0.9% | 7,400 |
| 2024/05/27 | 1,161 | 1,165 | 1,157 | 1,157 | -3 | -0.3% | 5,300 |
| 2024/05/24 | 1,166 | 1,170 | 1,160 | 1,160 | -6 | -0.5% | 3,200 |
| 2024/05/23 | 1,186 | 1,186 | 1,161 | 1,166 | -19 | -1.6% | 24,100 |
| 2024/05/22 | 1,208 | 1,210 | 1,185 | 1,185 | -17 | -1.4% | 6,300 |
| 2024/05/21 | 1,215 | 1,227 | 1,202 | 1,202 | -8 | -0.7% | 6,400 |
| 2024/05/20 | 1,199 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 9,100 |
| 2024/05/17 | 1,180 | 1,206 | 1,180 | 1,190 | +10 | +0.8% | 8,300 |
| 2024/05/16 | 1,201 | 1,201 | 1,180 | 1,180 | -18 | -1.5% | 27,000 |
| 2024/05/15 | 1,239 | 1,239 | 1,186 | 1,198 | -31 | -2.5% | 15,300 |
| 2024/05/14 | 1,212 | 1,229 | 1,200 | 1,229 | +14 | +1.2% | 12,100 |
| 2024/05/13 | 1,189 | 1,239 | 1,185 | 1,215 | +44 | +3.8% | 21,800 |
| 2024/05/10 | 1,355 | 1,382 | 1,160 | 1,171 | -189 | -13.9% | 62,600 |
| 2024/05/09 | 1,370 | 1,373 | 1,356 | 1,360 | -9 | -0.7% | 7,600 |
| 2024/05/08 | 1,382 | 1,390 | 1,369 | 1,369 | -14 | -1% | 13,100 |
| 2024/05/07 | 1,383 | 1,396 | 1,383 | 1,383 | +11 | +0.8% | 6,700 |
| 2024/05/02 | 1,375 | 1,386 | 1,367 | 1,372 | +6 | +0.4% | 8,800 |
| 2024/05/01 | 1,351 | 1,366 | 1,340 | 1,366 | +15 | +1.1% | 6,000 |
| 2024/04/30 | 1,342 | 1,360 | 1,333 | 1,351 | +38 | +2.9% | 10,100 |
| 2024/04/26 | 1,340 | 1,340 | 1,311 | 1,313 | -23 | -1.7% | 26,700 |
| 2024/04/25 | 1,356 | 1,356 | 1,326 | 1,336 | -27 | -2% | 8,400 |
| 2024/04/24 | 1,361 | 1,370 | 1,350 | 1,363 | -1 | -0.1% | 8,600 |
| 2024/04/23 | 1,349 | 1,366 | 1,348 | 1,364 | +28 | +2.1% | 8,600 |
| 2024/04/22 | 1,310 | 1,344 | 1,310 | 1,336 | +33 | +2.5% | 11,100 |
| 2024/04/19 | 1,325 | 1,325 | 1,270 | 1,303 | -37 | -2.8% | 26,600 |
| 2024/04/18 | 1,312 | 1,350 | 1,312 | 1,340 | +28 | +2.1% | 7,800 |
| 2024/04/17 | 1,323 | 1,344 | 1,307 | 1,312 | +4 | +0.3% | 14,300 |
| 2024/04/16 | 1,359 | 1,360 | 1,307 | 1,308 | -51 | -3.8% | 15,000 |
| 2024/04/15 | 1,357 | 1,369 | 1,347 | 1,359 | -1 | -0.1% | 5,200 |
| 2024/04/12 | 1,376 | 1,378 | 1,360 | 1,360 | -15 | -1.1% | 5,700 |
| 2024/04/11 | 1,377 | 1,377 | 1,369 | 1,375 | -10 | -0.7% | 3,800 |
| 2024/04/10 | 1,378 | 1,397 | 1,373 | 1,385 | +13 | +0.9% | 13,200 |
| 2024/04/09 | 1,365 | 1,376 | 1,354 | 1,372 | +7 | +0.5% | 10,500 |
| 2024/04/08 | 1,344 | 1,370 | 1,344 | 1,365 | +26 | +1.9% | 11,900 |
| 2024/04/05 | 1,368 | 1,368 | 1,334 | 1,339 | -34 | -2.5% | 24,500 |
| 2024/04/04 | 1,398 | 1,401 | 1,373 | 1,373 | -22 | -1.6% | 13,700 |
| 2024/04/03 | 1,368 | 1,408 | 1,368 | 1,395 | +13 | +0.9% | 9,400 |
| 2024/04/02 | 1,400 | 1,400 | 1,355 | 1,382 | -19 | -1.4% | 22,800 |
| 2024/04/01 | 1,463 | 1,463 | 1,400 | 1,401 | -61 | -4.2% | 30,000 |
| 2024/03/29 | 1,455 | 1,471 | 1,450 | 1,462 | +7 | +0.5% | 11,300 |
| 2024/03/28 | 1,455 | 1,475 | 1,451 | 1,455 | -57 | -3.8% | 18,000 |
| 2024/03/27 | 1,501 | 1,518 | 1,496 | 1,512 | +3 | +0.2% | 25,600 |
| 2024/03/26 | 1,497 | 1,510 | 1,476 | 1,509 | +12 | +0.8% | 16,500 |
| 2024/03/25 | 1,512 | 1,512 | 1,490 | 1,497 | -15 | -1% | 21,300 |
| 2024/03/22 | 1,508 | 1,512 | 1,494 | 1,512 | +7 | +0.5% | 15,000 |
| 2024/03/21 | 1,533 | 1,534 | 1,503 | 1,505 | -24 | -1.6% | 12,600 |
| 2024/03/19 | 1,508 | 1,529 | 1,495 | 1,529 | +21 | +1.4% | 15,200 |
| 2024/03/18 | 1,489 | 1,508 | 1,485 | 1,508 | +24 | +1.6% | 14,300 |
| 2024/03/15 | 1,472 | 1,485 | 1,472 | 1,484 | +4 | +0.3% | 5,800 |
| 2024/03/14 | 1,489 | 1,489 | 1,463 | 1,480 | +3 | +0.2% | 5,200 |
301～
350
件表示中 / 3764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 | 123,200円 | -2.6% | -53.2% | 2.84% | 11.89倍 | 0.28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 | 135,400円 | +8.7% | +0.4% | 2.36% | 7.99倍 | 0.96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 | 89,500円 | -4.7% | +89.3% | 3.35% | 8.30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 | 54,700円 | +10.5% | -6.2% | 3.66% | 8.06倍 | 0.34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 | 94,300円 | +2.4% | -4.0% | 4.24% | 8.58倍 | 0.60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
