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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,193 | 1,195 | 1,181 | 1,181 | -9 | -0.8% | 5,000 |
| 2022/04/25 | 1,253 | 1,253 | 1,190 | 1,190 | -55 | -4.4% | 12,900 |
| 2022/04/22 | 1,234 | 1,246 | 1,218 | 1,245 | -8 | -0.6% | 7,800 |
| 2022/04/21 | 1,229 | 1,253 | 1,213 | 1,253 | +34 | +2.8% | 13,200 |
| 2022/04/20 | 1,234 | 1,238 | 1,208 | 1,219 | +1 | +0.1% | 8,200 |
| 2022/04/19 | 1,208 | 1,223 | 1,206 | 1,218 | +8 | +0.7% | 6,900 |
| 2022/04/18 | 1,265 | 1,265 | 1,190 | 1,210 | -32 | -2.6% | 8,100 |
| 2022/04/15 | 1,244 | 1,249 | 1,216 | 1,242 | +1 | +0.1% | 20,900 |
| 2022/04/14 | 1,206 | 1,241 | 1,204 | 1,241 | +39 | +3.2% | 9,200 |
| 2022/04/13 | 1,162 | 1,206 | 1,161 | 1,202 | +40 | +3.4% | 19,600 |
| 2022/04/12 | 1,195 | 1,200 | 1,162 | 1,162 | -38 | -3.2% | 14,800 |
| 2022/04/11 | 1,225 | 1,226 | 1,190 | 1,200 | -38 | -3.1% | 14,000 |
| 2022/04/08 | 1,247 | 1,247 | 1,218 | 1,238 | -9 | -0.7% | 20,000 |
| 2022/04/07 | 1,284 | 1,285 | 1,232 | 1,247 | -38 | -3% | 14,400 |
| 2022/04/06 | 1,321 | 1,321 | 1,284 | 1,285 | -53 | -4% | 14,600 |
| 2022/04/05 | 1,318 | 1,338 | 1,315 | 1,338 | +21 | +1.6% | 14,900 |
| 2022/04/04 | 1,309 | 1,340 | 1,299 | 1,317 | +18 | +1.4% | 11,000 |
| 2022/04/01 | 1,290 | 1,311 | 1,280 | 1,299 | +9 | +0.7% | 8,700 |
| 2022/03/31 | 1,317 | 1,320 | 1,287 | 1,290 | -34 | -2.6% | 16,500 |
| 2022/03/30 | 1,333 | 1,333 | 1,296 | 1,324 | -30 | -2.2% | 21,200 |
| 2022/03/29 | 1,346 | 1,354 | 1,298 | 1,354 | +11 | +0.8% | 30,200 |
| 2022/03/28 | 1,381 | 1,396 | 1,328 | 1,343 | -38 | -2.8% | 24,000 |
| 2022/03/25 | 1,383 | 1,383 | 1,350 | 1,381 | +2 | +0.1% | 21,300 |
| 2022/03/24 | 1,391 | 1,391 | 1,340 | 1,379 | -3 | -0.2% | 27,100 |
| 2022/03/23 | 1,329 | 1,382 | 1,324 | 1,382 | +69 | +5.3% | 33,200 |
| 2022/03/22 | 1,303 | 1,313 | 1,287 | 1,313 | ±0 | ±0% | 26,100 |
| 2022/03/18 | 1,325 | 1,326 | 1,285 | 1,313 | -12 | -0.9% | 17,100 |
| 2022/03/17 | 1,314 | 1,339 | 1,304 | 1,325 | +11 | +0.8% | 23,500 |
| 2022/03/16 | 1,373 | 1,373 | 1,284 | 1,314 | -54 | -3.9% | 27,900 |
| 2022/03/15 | 1,317 | 1,373 | 1,289 | 1,368 | +51 | +3.9% | 22,000 |
| 2022/03/14 | 1,292 | 1,326 | 1,279 | 1,317 | +26 | +2% | 14,000 |
| 2022/03/11 | 1,286 | 1,306 | 1,250 | 1,291 | -14 | -1.1% | 29,200 |
| 2022/03/10 | 1,268 | 1,305 | 1,243 | 1,305 | +88 | +7.2% | 18,100 |
| 2022/03/09 | 1,251 | 1,275 | 1,202 | 1,217 | -34 | -2.7% | 16,500 |
| 2022/03/08 | 1,308 | 1,343 | 1,229 | 1,251 | -57 | -4.4% | 18,600 |
| 2022/03/07 | 1,356 | 1,356 | 1,301 | 1,308 | -42 | -3.1% | 13,900 |
| 2022/03/04 | 1,390 | 1,399 | 1,341 | 1,350 | -40 | -2.9% | 14,700 |
| 2022/03/03 | 1,377 | 1,446 | 1,369 | 1,390 | +13 | +0.9% | 14,900 |
| 2022/03/02 | 1,388 | 1,404 | 1,364 | 1,377 | -29 | -2.1% | 11,200 |
| 2022/03/01 | 1,425 | 1,442 | 1,392 | 1,406 | +11 | +0.8% | 15,100 |
| 2022/02/28 | 1,471 | 1,475 | 1,378 | 1,395 | -46 | -3.2% | 20,400 |
| 2022/02/25 | 1,512 | 1,520 | 1,425 | 1,441 | -41 | -2.8% | 27,800 |
| 2022/02/24 | 1,432 | 1,482 | 1,416 | 1,482 | +59 | +4.1% | 14,600 |
| 2022/02/22 | 1,427 | 1,449 | 1,423 | 1,423 | -15 | -1% | 6,500 |
| 2022/02/21 | 1,478 | 1,490 | 1,438 | 1,438 | -54 | -3.6% | 10,000 |
| 2022/02/18 | 1,496 | 1,525 | 1,480 | 1,492 | -27 | -1.8% | 7,800 |
| 2022/02/17 | 1,493 | 1,530 | 1,485 | 1,519 | +26 | +1.7% | 9,000 |
| 2022/02/16 | 1,484 | 1,517 | 1,484 | 1,493 | -4 | -0.3% | 7,000 |
| 2022/02/15 | 1,482 | 1,510 | 1,457 | 1,497 | +19 | +1.3% | 12,300 |
| 2022/02/14 | 1,471 | 1,495 | 1,413 | 1,478 | -15 | -1% | 11,700 |
801～
850
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 | 198,800円 | +5.3% | +0.8% | 4.12% | 11.72倍 | 0.77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 | 147,500円 | +1.2% | -1.5% | 4.75% | 13.86倍 | 1.30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 | 119,200円 | +13.1% | +32.8% | 4.11% | 14.86倍 | 1.45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 | 188,000円 | -0.3% | -12.9% | 2.50% | 11.07倍 | 1.02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
