日本リーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,210 | 1,221 | 1,166 | 1,173 | -147 | -11.1% | 239,100 |
| 2024/05/14 | 1,331 | 1,333 | 1,294 | 1,320 | -10 | -0.8% | 64,400 |
| 2024/05/13 | 1,312 | 1,343 | 1,302 | 1,330 | +22 | +1.7% | 31,000 |
| 2024/05/10 | 1,310 | 1,330 | 1,301 | 1,308 | +5 | +0.4% | 37,300 |
| 2024/05/09 | 1,296 | 1,307 | 1,285 | 1,303 | +7 | +0.5% | 10,000 |
| 2024/05/08 | 1,311 | 1,312 | 1,291 | 1,296 | -13 | -1% | 27,900 |
| 2024/05/07 | 1,307 | 1,318 | 1,290 | 1,309 | +7 | +0.5% | 26,800 |
| 2024/05/02 | 1,302 | 1,302 | 1,287 | 1,302 | -4 | -0.3% | 8,500 |
| 2024/05/01 | 1,310 | 1,313 | 1,296 | 1,306 | -10 | -0.8% | 9,900 |
| 2024/04/30 | 1,288 | 1,316 | 1,288 | 1,316 | +15 | +1.2% | 24,900 |
| 2024/04/26 | 1,291 | 1,305 | 1,265 | 1,301 | ±0 | ±0% | 23,400 |
| 2024/04/25 | 1,293 | 1,312 | 1,293 | 1,301 | -13 | -1% | 18,400 |
| 2024/04/24 | 1,289 | 1,335 | 1,289 | 1,314 | +31 | +2.4% | 24,100 |
| 2024/04/23 | 1,288 | 1,288 | 1,268 | 1,283 | +14 | +1.1% | 8,500 |
| 2024/04/22 | 1,249 | 1,273 | 1,248 | 1,269 | +20 | +1.6% | 20,200 |
| 2024/04/19 | 1,269 | 1,272 | 1,238 | 1,249 | -37 | -2.9% | 47,000 |
| 2024/04/18 | 1,272 | 1,293 | 1,270 | 1,286 | +14 | +1.1% | 15,700 |
| 2024/04/17 | 1,281 | 1,292 | 1,265 | 1,272 | -7 | -0.5% | 31,400 |
| 2024/04/16 | 1,315 | 1,315 | 1,261 | 1,279 | -43 | -3.3% | 65,100 |
| 2024/04/15 | 1,296 | 1,332 | 1,296 | 1,322 | +5 | +0.4% | 20,700 |
| 2024/04/12 | 1,321 | 1,331 | 1,306 | 1,317 | +1 | +0.1% | 31,900 |
| 2024/04/11 | 1,292 | 1,322 | 1,281 | 1,316 | +3 | +0.2% | 18,000 |
| 2024/04/10 | 1,289 | 1,326 | 1,282 | 1,313 | +24 | +1.9% | 16,200 |
| 2024/04/09 | 1,282 | 1,292 | 1,268 | 1,289 | +9 | +0.7% | 19,000 |
| 2024/04/08 | 1,254 | 1,285 | 1,254 | 1,280 | +30 | +2.4% | 48,300 |
| 2024/04/05 | 1,249 | 1,268 | 1,240 | 1,250 | -33 | -2.6% | 31,400 |
| 2024/04/04 | 1,298 | 1,301 | 1,258 | 1,283 | -9 | -0.7% | 35,100 |
| 2024/04/03 | 1,254 | 1,318 | 1,243 | 1,292 | +13 | +1% | 108,000 |
| 2024/04/02 | 1,333 | 1,333 | 1,274 | 1,279 | -62 | -4.6% | 45,000 |
| 2024/04/01 | 1,381 | 1,381 | 1,337 | 1,341 | -30 | -2.2% | 49,400 |
| 2024/03/29 | 1,341 | 1,374 | 1,341 | 1,371 | +32 | +2.4% | 50,300 |
| 2024/03/28 | 1,338 | 1,350 | 1,329 | 1,339 | -24 | -1.8% | 43,100 |
| 2024/03/27 | 1,352 | 1,382 | 1,340 | 1,363 | +21 | +1.6% | 92,400 |
| 2024/03/26 | 1,315 | 1,342 | 1,313 | 1,342 | +23 | +1.7% | 60,300 |
| 2024/03/25 | 1,328 | 1,343 | 1,313 | 1,319 | -28 | -2.1% | 60,000 |
| 2024/03/22 | 1,346 | 1,378 | 1,335 | 1,347 | +16 | +1.2% | 73,000 |
| 2024/03/21 | 1,305 | 1,344 | 1,292 | 1,331 | +31 | +2.4% | 104,000 |
| 2024/03/19 | 1,284 | 1,304 | 1,271 | 1,300 | +16 | +1.2% | 41,000 |
| 2024/03/18 | 1,291 | 1,298 | 1,280 | 1,284 | -4 | -0.3% | 61,300 |
| 2024/03/15 | 1,273 | 1,291 | 1,273 | 1,288 | -3 | -0.2% | 33,700 |
| 2024/03/14 | 1,300 | 1,300 | 1,273 | 1,291 | -9 | -0.7% | 34,700 |
| 2024/03/13 | 1,299 | 1,310 | 1,284 | 1,300 | +9 | +0.7% | 143,100 |
| 2024/03/12 | 1,299 | 1,303 | 1,265 | 1,291 | -5 | -0.4% | 63,300 |
| 2024/03/11 | 1,290 | 1,303 | 1,274 | 1,296 | +1 | +0.1% | 33,000 |
| 2024/03/08 | 1,241 | 1,299 | 1,241 | 1,295 | +32 | +2.5% | 49,800 |
| 2024/03/07 | 1,299 | 1,308 | 1,259 | 1,263 | -20 | -1.6% | 40,200 |
| 2024/03/06 | 1,242 | 1,287 | 1,230 | 1,283 | +41 | +3.3% | 51,000 |
| 2024/03/05 | 1,204 | 1,248 | 1,185 | 1,242 | +38 | +3.2% | 57,800 |
| 2024/03/04 | 1,223 | 1,223 | 1,203 | 1,204 | -19 | -1.6% | 41,800 |
| 2024/03/01 | 1,236 | 1,236 | 1,205 | 1,223 | -9 | -0.7% | 28,300 |
1～
50
件表示中 / 6709件
類似銘柄と比較する
現在ご覧いただいている「日リーテック」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 |
|---|---|---|---|---|---|---|---|---|
| 日リーテック | 117,300円 | +8.8% | +2.3% | 3.07% | 10.37倍 | 0.49倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| ヤマト | 115,600円 | +5.6% | +41.6% | 3.03% | 12.06倍 | 0.78倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| テスＨＤ | 43,600円 | +11.0% | +8.7% | 3.67% | 8.31倍 | 0.74倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 大成温 | 431,000円 | -6.6% | -22.2% | 3.06% | 12.61倍 | 0.88倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| 巴コーポ | 72,300円 | -4.0% | -5.7% | 3.32% | 2.16倍 | 0.57倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
