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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 107 | 107 | 105 | 105 | -1 | -0.9% | 16,000 |
| 2010/09/16 | 106 | 107 | 105 | 106 | +1 | +1% | 77,000 |
| 2010/09/15 | 104 | 105 | 104 | 105 | +1 | +1% | 8,000 |
| 2010/09/14 | 104 | 105 | 104 | 104 | ±0 | ±0% | 16,000 |
| 2010/09/13 | 104 | 104 | 103 | 104 | ±0 | ±0% | 19,000 |
| 2010/09/10 | 105 | 105 | 103 | 104 | +2 | +2% | 32,000 |
| 2010/09/09 | 103 | 103 | 102 | 102 | -1 | -1% | 15,000 |
| 2010/09/08 | 105 | 105 | 103 | 103 | -3 | -2.8% | 30,000 |
| 2010/09/07 | 107 | 107 | 104 | 106 | -1 | -0.9% | 57,000 |
| 2010/09/06 | 104 | 107 | 104 | 107 | +3 | +2.9% | 59,000 |
| 2010/09/03 | 101 | 106 | 101 | 104 | +2 | +2% | 82,000 |
| 2010/09/02 | 99 | 102 | 99 | 102 | +5 | +5.2% | 70,000 |
| 2010/09/01 | 97 | 98 | 97 | 97 | +1 | +1% | 33,000 |
| 2010/08/31 | 99 | 99 | 96 | 96 | -3 | -3% | 40,000 |
| 2010/08/30 | 100 | 100 | 99 | 99 | ±0 | ±0% | 4,000 |
| 2010/08/27 | 98 | 99 | 96 | 99 | +1 | +1% | 29,000 |
| 2010/08/26 | 97 | 98 | 97 | 98 | +1 | +1% | 10,000 |
| 2010/08/25 | 98 | 98 | 97 | 97 | -2 | -2% | 21,000 |
| 2010/08/24 | 99 | 99 | 98 | 99 | -1 | -1% | 36,000 |
| 2010/08/23 | 101 | 101 | 99 | 100 | -1 | -1% | 39,000 |
| 2010/08/20 | 101 | 101 | 100 | 101 | ±0 | ±0% | 22,000 |
| 2010/08/19 | 101 | 102 | 101 | 101 | ±0 | ±0% | 20,000 |
| 2010/08/18 | 101 | 101 | 100 | 101 | ±0 | ±0% | 23,000 |
| 2010/08/17 | 100 | 101 | 100 | 101 | +1 | +1% | 8,000 |
| 2010/08/16 | 102 | 102 | 98 | 100 | -2 | -2% | 55,000 |
| 2010/08/13 | 101 | 102 | 101 | 102 | ±0 | ±0% | 15,000 |
| 2010/08/12 | 101 | 102 | 101 | 102 | -1 | -1% | 24,000 |
| 2010/08/11 | 108 | 108 | 102 | 103 | -4 | -3.7% | 33,000 |
| 2010/08/10 | 109 | 109 | 107 | 107 | ±0 | ±0% | 29,000 |
| 2010/08/09 | 106 | 108 | 106 | 107 | ±0 | ±0% | 16,000 |
| 2010/08/06 | 105 | 107 | 105 | 107 | +2 | +1.9% | 13,000 |
| 2010/08/05 | 105 | 105 | 105 | 105 | ±0 | ±0% | 74,000 |
| 2010/08/04 | 108 | 108 | 104 | 105 | -4 | -3.7% | 49,000 |
| 2010/08/03 | 115 | 120 | 108 | 109 | +4 | +3.8% | 287,000 |
| 2010/08/02 | 101 | 105 | 101 | 105 | +3 | +2.9% | 51,000 |
| 2010/07/30 | 102 | 102 | 102 | 102 | - | - | 9,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 102 | 103 | 102 | 103 | +1 | +1% | 16,000 |
| 2010/07/27 | 102 | 102 | 102 | 102 | ±0 | ±0% | 13,000 |
| 2010/07/26 | 102 | 102 | 102 | 102 | +2 | +2% | 5,000 |
| 2010/07/23 | 103 | 103 | 100 | 100 | +1 | +1% | 59,000 |
| 2010/07/22 | 100 | 100 | 99 | 99 | -1 | -1% | 51,000 |
| 2010/07/21 | 102 | 102 | 100 | 100 | -3 | -2.9% | 38,000 |
| 2010/07/20 | 105 | 105 | 101 | 103 | +1 | +1% | 32,000 |
| 2010/07/16 | 102 | 102 | 101 | 102 | ±0 | ±0% | 21,000 |
| 2010/07/15 | 103 | 103 | 102 | 102 | -1 | -1% | 4,000 |
| 2010/07/14 | 102 | 103 | 102 | 103 | -1 | -1% | 43,000 |
| 2010/07/13 | 103 | 104 | 101 | 104 | +1 | +1% | 56,000 |
| 2010/07/12 | 105 | 106 | 100 | 103 | -3 | -2.8% | 69,000 |
| 2010/07/09 | 105 | 106 | 105 | 106 | +1 | +1% | 6,000 |
3601～
3650
件表示中 / 3717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 | 108,800円 | -2.6% | -53.2% | 3.22% | 10.46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 |
| イボキン | 137,600円 | +8.7% | +0.4% | 2.33% | 8.12倍 | 1.00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 | 82,800円 | -4.7% | +89.3% | 3.62% | 7.68倍 | 0.34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 | 50,600円 | +10.5% | -6.2% | 3.95% | 7.46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 | 91,500円 | +2.4% | -4.0% | 4.37% | 8.32倍 | 0.58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
