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 |
---|---|---|---|---|---|---|---|
2023/12/13 | 1,165 | 1,179 | 1,137 | 1,138 | -28 | -2.4% | 54,100 |
2023/12/12 | 1,233 | 1,235 | 1,163 | 1,166 | -62 | -5% | 64,300 |
2023/12/11 | 1,226 | 1,239 | 1,217 | 1,228 | +8 | +0.7% | 25,000 |
2023/12/08 | 1,268 | 1,276 | 1,211 | 1,220 | -68 | -5.3% | 65,900 |
2023/12/07 | 1,300 | 1,301 | 1,284 | 1,288 | -23 | -1.8% | 19,000 |
2023/12/06 | 1,296 | 1,315 | 1,291 | 1,311 | +34 | +2.7% | 32,000 |
2023/12/05 | 1,284 | 1,298 | 1,267 | 1,277 | -10 | -0.8% | 22,100 |
2023/12/04 | 1,284 | 1,301 | 1,275 | 1,287 | +6 | +0.5% | 32,900 |
2023/12/01 | 1,285 | 1,288 | 1,263 | 1,281 | +24 | +1.9% | 29,800 |
2023/11/30 | 1,245 | 1,257 | 1,244 | 1,257 | -5 | -0.4% | 37,100 |
2023/11/29 | 1,274 | 1,274 | 1,260 | 1,262 | -13 | -1% | 6,700 |
2023/11/28 | 1,285 | 1,285 | 1,266 | 1,275 | -3 | -0.2% | 13,400 |
2023/11/27 | 1,279 | 1,314 | 1,270 | 1,278 | -1 | -0.1% | 44,900 |
2023/11/24 | 1,284 | 1,285 | 1,262 | 1,279 | +8 | +0.6% | 21,400 |
2023/11/22 | 1,256 | 1,290 | 1,256 | 1,271 | +11 | +0.9% | 20,700 |
2023/11/21 | 1,260 | 1,269 | 1,251 | 1,260 | +1 | +0.1% | 23,400 |
2023/11/20 | 1,259 | 1,284 | 1,255 | 1,259 | +1 | +0.1% | 22,100 |
2023/11/17 | 1,235 | 1,265 | 1,227 | 1,258 | +23 | +1.9% | 37,100 |
2023/11/16 | 1,242 | 1,251 | 1,228 | 1,235 | -13 | -1% | 8,900 |
2023/11/15 | 1,240 | 1,249 | 1,231 | 1,248 | +8 | +0.6% | 18,700 |
2023/11/14 | 1,247 | 1,251 | 1,236 | 1,240 | +5 | +0.4% | 11,500 |
2023/11/13 | 1,254 | 1,254 | 1,222 | 1,235 | +10 | +0.8% | 9,000 |
2023/11/10 | 1,218 | 1,231 | 1,218 | 1,225 | +7 | +0.6% | 18,400 |
2023/11/09 | 1,245 | 1,259 | 1,200 | 1,218 | -35 | -2.8% | 39,900 |
2023/11/08 | 1,283 | 1,283 | 1,238 | 1,253 | -5 | -0.4% | 43,300 |
2023/11/07 | 1,272 | 1,295 | 1,253 | 1,258 | -34 | -2.6% | 23,300 |
2023/11/06 | 1,318 | 1,318 | 1,279 | 1,292 | +4 | +0.3% | 40,800 |
2023/11/02 | 1,296 | 1,322 | 1,265 | 1,288 | -29 | -2.2% | 30,100 |
2023/11/01 | 1,304 | 1,325 | 1,294 | 1,317 | +23 | +1.8% | 45,400 |
2023/10/31 | 1,246 | 1,295 | 1,246 | 1,294 | +32 | +2.5% | 22,800 |
2023/10/30 | 1,275 | 1,298 | 1,250 | 1,262 | -1 | -0.1% | 148,000 |
2023/10/27 | 1,231 | 1,263 | 1,230 | 1,263 | +40 | +3.3% | 26,600 |
2023/10/26 | 1,267 | 1,274 | 1,215 | 1,223 | -41 | -3.2% | 28,200 |
2023/10/25 | 1,275 | 1,285 | 1,262 | 1,264 | -13 | -1% | 28,400 |
2023/10/24 | 1,251 | 1,279 | 1,227 | 1,277 | +29 | +2.3% | 38,400 |
2023/10/23 | 1,255 | 1,274 | 1,247 | 1,248 | ±0 | ±0% | 24,500 |
2023/10/20 | 1,252 | 1,256 | 1,234 | 1,248 | +6 | +0.5% | 18,000 |
2023/10/19 | 1,238 | 1,248 | 1,226 | 1,242 | -5 | -0.4% | 18,000 |
2023/10/18 | 1,265 | 1,265 | 1,227 | 1,247 | -7 | -0.6% | 23,500 |
2023/10/17 | 1,278 | 1,287 | 1,236 | 1,254 | -26 | -2% | 29,000 |
2023/10/16 | 1,278 | 1,300 | 1,271 | 1,280 | -12 | -0.9% | 28,500 |
2023/10/13 | 1,294 | 1,305 | 1,284 | 1,292 | -15 | -1.1% | 28,600 |
2023/10/12 | 1,329 | 1,329 | 1,280 | 1,307 | +8 | +0.6% | 39,200 |
2023/10/11 | 1,300 | 1,310 | 1,284 | 1,299 | -1 | -0.1% | 31,900 |
2023/10/10 | 1,376 | 1,376 | 1,295 | 1,300 | +14 | +1.1% | 31,000 |
2023/10/06 | 1,245 | 1,292 | 1,236 | 1,286 | +41 | +3.3% | 24,900 |
2023/10/05 | 1,215 | 1,248 | 1,215 | 1,245 | +27 | +2.2% | 28,000 |
2023/10/04 | 1,245 | 1,245 | 1,214 | 1,218 | -38 | -3% | 26,500 |
2023/10/03 | 1,282 | 1,282 | 1,249 | 1,256 | -26 | -2% | 22,600 |
2023/10/02 | 1,302 | 1,319 | 1,281 | 1,282 | -19 | -1.5% | 28,400 |
101~
150
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