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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 2024/03/13 | 1,486 | 1,500 | 1,462 | 1,477 | -1 | -0.1% | 8,000 |
| 2024/03/12 | 1,463 | 1,488 | 1,459 | 1,478 | +8 | +0.5% | 8,800 |
| 2024/03/11 | 1,510 | 1,510 | 1,464 | 1,470 | -59 | -3.9% | 28,000 |
| 2024/03/08 | 1,502 | 1,540 | 1,502 | 1,529 | +19 | +1.3% | 8,500 |
| 2024/03/07 | 1,546 | 1,546 | 1,510 | 1,510 | -30 | -1.9% | 8,500 |
| 2024/03/06 | 1,483 | 1,547 | 1,483 | 1,540 | +37 | +2.5% | 18,500 |
| 2024/03/05 | 1,495 | 1,520 | 1,494 | 1,503 | +8 | +0.5% | 11,200 |
| 2024/03/04 | 1,538 | 1,546 | 1,483 | 1,495 | -46 | -3% | 26,000 |
| 2024/03/01 | 1,529 | 1,549 | 1,515 | 1,541 | +18 | +1.2% | 16,200 |
| 2024/02/29 | 1,540 | 1,564 | 1,515 | 1,523 | -19 | -1.2% | 13,100 |
| 2024/02/28 | 1,520 | 1,570 | 1,520 | 1,542 | +23 | +1.5% | 36,400 |
| 2024/02/27 | 1,518 | 1,535 | 1,514 | 1,519 | +6 | +0.4% | 16,500 |
| 2024/02/26 | 1,492 | 1,515 | 1,492 | 1,513 | +23 | +1.5% | 10,400 |
| 2024/02/22 | 1,496 | 1,516 | 1,490 | 1,490 | ±0 | ±0% | 16,000 |
| 2024/02/21 | 1,500 | 1,510 | 1,481 | 1,490 | -20 | -1.3% | 10,000 |
| 2024/02/20 | 1,530 | 1,530 | 1,501 | 1,510 | -25 | -1.6% | 12,000 |
| 2024/02/19 | 1,496 | 1,535 | 1,495 | 1,535 | +39 | +2.6% | 26,400 |
| 2024/02/16 | 1,474 | 1,512 | 1,474 | 1,496 | +24 | +1.6% | 14,900 |
| 2024/02/15 | 1,459 | 1,480 | 1,443 | 1,472 | +13 | +0.9% | 21,300 |
| 2024/02/14 | 1,490 | 1,490 | 1,450 | 1,459 | -41 | -2.7% | 26,800 |
| 2024/02/13 | 1,490 | 1,510 | 1,485 | 1,500 | +10 | +0.7% | 31,300 |
| 2024/02/09 | 1,492 | 1,515 | 1,485 | 1,490 | -14 | -0.9% | 19,400 |
| 2024/02/08 | 1,486 | 1,506 | 1,471 | 1,504 | +9 | +0.6% | 38,800 |
| 2024/02/07 | 1,505 | 1,537 | 1,487 | 1,495 | -20 | -1.3% | 51,400 |
| 2024/02/06 | 1,548 | 1,580 | 1,503 | 1,515 | -33 | -2.1% | 92,900 |
| 2024/02/05 | 1,515 | 1,597 | 1,515 | 1,548 | +33 | +2.2% | 88,800 |
| 2024/02/02 | 1,500 | 1,562 | 1,475 | 1,515 | +15 | +1% | 193,700 |
| 2024/02/01 | 1,485 | 1,526 | 1,422 | 1,500 | +255 | +20.5% | 436,700 |
| 2024/01/31 | 1,260 | 1,261 | 1,228 | 1,245 | -10 | -0.8% | 34,800 |
| 2024/01/30 | 1,250 | 1,275 | 1,246 | 1,255 | +9 | +0.7% | 44,100 |
| 2024/01/29 | 1,225 | 1,249 | 1,221 | 1,246 | +26 | +2.1% | 20,300 |
| 2024/01/26 | 1,229 | 1,229 | 1,210 | 1,220 | -5 | -0.4% | 16,900 |
301～
350
件表示中 / 3732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 | 111,100円 | -2.6% | -53.2% | 3.15% | 10.68倍 | 0.25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 | 139,500円 | +0.4% | +49.8% | 1.79% | 22.41倍 | 0.49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 |
| 日鋳造 | 89,900円 | -4.7% | +89.3% | 3.34% | 8.33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 | 50,800円 | +10.5% | -6.2% | 3.94% | 7.49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 | 91,000円 | +2.4% | -4.0% | 4.40% | 8.28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
