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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,991 | 2,029 | 1,984 | 2,029 | +34 | +1.7% | 76,500 |
| 2025/07/31 | 1,998 | 2,014 | 1,987 | 1,995 | +10 | +0.5% | 68,700 |
| 2025/07/30 | 1,975 | 1,992 | 1,961 | 1,985 | +9 | +0.5% | 24,700 |
| 2025/07/29 | 1,969 | 1,985 | 1,940 | 1,976 | +7 | +0.4% | 39,200 |
| 2025/07/28 | 2,015 | 2,019 | 1,969 | 1,969 | -24 | -1.2% | 66,100 |
| 2025/07/25 | 2,012 | 2,032 | 1,944 | 1,993 | +40 | +2% | 167,300 |
| 2025/07/24 | 1,962 | 1,982 | 1,914 | 1,953 | -1 | -0.1% | 77,700 |
| 2025/07/23 | 1,956 | 1,971 | 1,938 | 1,954 | +25 | +1.3% | 66,500 |
| 2025/07/22 | 1,883 | 1,935 | 1,883 | 1,929 | +55 | +2.9% | 44,800 |
| 2025/07/18 | 1,873 | 1,893 | 1,873 | 1,874 | -10 | -0.5% | 19,700 |
| 2025/07/17 | 1,891 | 1,893 | 1,877 | 1,884 | +1 | +0.1% | 20,500 |
| 2025/07/16 | 1,883 | 1,902 | 1,871 | 1,883 | ±0 | ±0% | 27,700 |
| 2025/07/15 | 1,974 | 1,978 | 1,859 | 1,883 | -64 | -3.3% | 127,700 |
| 2025/07/14 | 1,902 | 1,948 | 1,902 | 1,947 | +65 | +3.5% | 68,500 |
| 2025/07/11 | 1,906 | 1,906 | 1,882 | 1,882 | -2 | -0.1% | 40,200 |
| 2025/07/10 | 1,957 | 1,957 | 1,881 | 1,884 | -62 | -3.2% | 72,300 |
| 2025/07/09 | 1,955 | 1,959 | 1,938 | 1,946 | -3 | -0.2% | 35,100 |
| 2025/07/08 | 1,900 | 1,949 | 1,900 | 1,949 | +55 | +2.9% | 73,600 |
| 2025/07/07 | 1,894 | 1,900 | 1,868 | 1,894 | +7 | +0.4% | 36,200 |
| 2025/07/04 | 1,879 | 1,916 | 1,879 | 1,887 | +15 | +0.8% | 48,900 |
| 2025/07/03 | 1,862 | 1,888 | 1,854 | 1,872 | +12 | +0.6% | 52,200 |
| 2025/07/02 | 1,909 | 1,928 | 1,846 | 1,860 | -70 | -3.6% | 78,800 |
| 2025/07/01 | 1,860 | 1,932 | 1,842 | 1,930 | +88 | +4.8% | 110,600 |
| 2025/06/30 | 1,819 | 1,855 | 1,815 | 1,842 | +38 | +2.1% | 50,900 |
| 2025/06/27 | 1,790 | 1,807 | 1,775 | 1,804 | +41 | +2.3% | 59,800 |
| 2025/06/26 | 1,767 | 1,784 | 1,751 | 1,763 | +27 | +1.6% | 59,200 |
| 2025/06/25 | 1,738 | 1,756 | 1,731 | 1,736 | -4 | -0.2% | 45,100 |
| 2025/06/24 | 1,779 | 1,780 | 1,740 | 1,740 | +1 | +0.1% | 28,100 |
| 2025/06/23 | 1,725 | 1,763 | 1,724 | 1,739 | +13 | +0.8% | 36,900 |
| 2025/06/20 | 1,769 | 1,775 | 1,721 | 1,726 | -31 | -1.8% | 46,700 |
| 2025/06/19 | 1,721 | 1,758 | 1,721 | 1,757 | +42 | +2.4% | 60,900 |
| 2025/06/18 | 1,706 | 1,717 | 1,690 | 1,715 | +2 | +0.1% | 47,400 |
| 2025/06/17 | 1,725 | 1,750 | 1,701 | 1,713 | -7 | -0.4% | 38,400 |
| 2025/06/16 | 1,730 | 1,756 | 1,710 | 1,720 | ±0 | ±0% | 45,500 |
| 2025/06/13 | 1,696 | 1,725 | 1,670 | 1,720 | +16 | +0.9% | 45,400 |
| 2025/06/12 | 1,697 | 1,717 | 1,683 | 1,704 | -1 | -0.1% | 38,800 |
| 2025/06/11 | 1,669 | 1,720 | 1,666 | 1,705 | +47 | +2.8% | 53,400 |
| 2025/06/10 | 1,687 | 1,690 | 1,656 | 1,658 | -14 | -0.8% | 43,500 |
| 2025/06/09 | 1,655 | 1,678 | 1,655 | 1,672 | +25 | +1.5% | 59,800 |
| 2025/06/06 | 1,637 | 1,655 | 1,636 | 1,647 | +17 | +1% | 26,800 |
| 2025/06/05 | 1,611 | 1,641 | 1,606 | 1,630 | +17 | +1.1% | 48,100 |
| 2025/06/04 | 1,649 | 1,649 | 1,613 | 1,613 | -27 | -1.6% | 87,000 |
| 2025/06/03 | 1,665 | 1,665 | 1,640 | 1,640 | -24 | -1.4% | 29,800 |
| 2025/06/02 | 1,665 | 1,670 | 1,652 | 1,664 | -1 | -0.1% | 22,300 |
| 2025/05/30 | 1,640 | 1,668 | 1,638 | 1,665 | +9 | +0.5% | 18,200 |
| 2025/05/29 | 1,648 | 1,665 | 1,637 | 1,656 | +17 | +1% | 48,200 |
| 2025/05/28 | 1,677 | 1,680 | 1,636 | 1,639 | -26 | -1.6% | 89,500 |
| 2025/05/27 | 1,681 | 1,695 | 1,650 | 1,665 | -13 | -0.8% | 48,000 |
| 2025/05/26 | 1,647 | 1,689 | 1,640 | 1,678 | +19 | +1.1% | 51,900 |
| 2025/05/23 | 1,667 | 1,668 | 1,647 | 1,659 | +11 | +0.7% | 44,300 |
1～
50
件表示中 / 7008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 | 202,900円 | +5.3% | +0.8% | 4.04% | 11.96倍 | 0.79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 |
| 世紀東 | 148,800円 | +1.2% | -1.5% | 4.70% | 13.98倍 | 1.31倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| オリエ白石 | 39,600円 | +2.2% | -22.6% | 3.66% | 18.17倍 | 0.99倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 日特建 | 120,300円 | +13.1% | +32.8% | 4.07% | 15.00倍 | 1.46倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| ヤマト | 186,400円 | -0.3% | -12.9% | 2.52% | 10.98倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
