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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,508 | 1,526 | 1,500 | 1,506 | +19 | +1.3% | 16,700 |
| 2025/03/31 | 1,502 | 1,513 | 1,481 | 1,487 | -39 | -2.6% | 33,200 |
| 2025/03/28 | 1,535 | 1,572 | 1,515 | 1,526 | -74 | -4.6% | 45,000 |
| 2025/03/27 | 1,590 | 1,600 | 1,567 | 1,600 | -7 | -0.4% | 48,700 |
| 2025/03/26 | 1,610 | 1,615 | 1,586 | 1,607 | +12 | +0.8% | 30,700 |
| 2025/03/25 | 1,628 | 1,633 | 1,595 | 1,595 | -34 | -2.1% | 38,400 |
| 2025/03/24 | 1,602 | 1,639 | 1,583 | 1,629 | +33 | +2.1% | 64,400 |
| 2025/03/21 | 1,541 | 1,607 | 1,541 | 1,596 | +59 | +3.8% | 64,600 |
| 2025/03/19 | 1,491 | 1,545 | 1,482 | 1,537 | +37 | +2.5% | 29,800 |
| 2025/03/18 | 1,517 | 1,535 | 1,500 | 1,500 | -11 | -0.7% | 31,200 |
| 2025/03/17 | 1,510 | 1,516 | 1,500 | 1,511 | +16 | +1.1% | 18,700 |
| 2025/03/14 | 1,473 | 1,507 | 1,471 | 1,495 | +14 | +0.9% | 24,800 |
| 2025/03/13 | 1,490 | 1,490 | 1,469 | 1,481 | ±0 | ±0% | 16,800 |
| 2025/03/12 | 1,490 | 1,490 | 1,469 | 1,481 | +1 | +0.1% | 16,500 |
| 2025/03/11 | 1,510 | 1,510 | 1,469 | 1,480 | -53 | -3.5% | 35,000 |
| 2025/03/10 | 1,556 | 1,558 | 1,509 | 1,533 | -17 | -1.1% | 29,900 |
| 2025/03/07 | 1,595 | 1,595 | 1,550 | 1,550 | -48 | -3% | 35,800 |
| 2025/03/06 | 1,593 | 1,624 | 1,582 | 1,598 | +45 | +2.9% | 61,000 |
| 2025/03/05 | 1,558 | 1,558 | 1,530 | 1,553 | +32 | +2.1% | 34,000 |
| 2025/03/04 | 1,533 | 1,550 | 1,504 | 1,521 | -17 | -1.1% | 33,100 |
| 2025/03/03 | 1,512 | 1,561 | 1,512 | 1,538 | +56 | +3.8% | 75,000 |
| 2025/02/28 | 1,496 | 1,496 | 1,470 | 1,482 | -16 | -1.1% | 15,800 |
| 2025/02/27 | 1,502 | 1,510 | 1,486 | 1,498 | -1 | -0.1% | 24,600 |
| 2025/02/26 | 1,464 | 1,512 | 1,461 | 1,499 | +48 | +3.3% | 45,600 |
| 2025/02/25 | 1,441 | 1,469 | 1,432 | 1,451 | +6 | +0.4% | 28,600 |
| 2025/02/21 | 1,462 | 1,462 | 1,424 | 1,445 | -17 | -1.2% | 63,200 |
| 2025/02/20 | 1,492 | 1,497 | 1,440 | 1,462 | -34 | -2.3% | 57,400 |
| 2025/02/19 | 1,505 | 1,517 | 1,496 | 1,496 | -9 | -0.6% | 20,300 |
| 2025/02/18 | 1,499 | 1,514 | 1,484 | 1,505 | +13 | +0.9% | 23,400 |
| 2025/02/17 | 1,479 | 1,508 | 1,464 | 1,492 | +3 | +0.2% | 25,800 |
| 2025/02/14 | 1,512 | 1,512 | 1,476 | 1,489 | -29 | -1.9% | 36,400 |
| 2025/02/13 | 1,512 | 1,537 | 1,486 | 1,518 | +91 | +6.4% | 108,100 |
| 2025/02/12 | 1,457 | 1,472 | 1,400 | 1,427 | -1 | -0.1% | 59,100 |
| 2025/02/10 | 1,439 | 1,454 | 1,419 | 1,428 | +9 | +0.6% | 45,000 |
| 2025/02/07 | 1,416 | 1,429 | 1,403 | 1,419 | +19 | +1.4% | 53,000 |
| 2025/02/06 | 1,372 | 1,400 | 1,372 | 1,400 | +43 | +3.2% | 29,600 |
| 2025/02/05 | 1,370 | 1,375 | 1,357 | 1,357 | +1 | +0.1% | 30,200 |
| 2025/02/04 | 1,360 | 1,368 | 1,352 | 1,356 | +26 | +2% | 28,100 |
| 2025/02/03 | 1,364 | 1,364 | 1,330 | 1,330 | -34 | -2.5% | 36,500 |
| 2025/01/31 | 1,358 | 1,364 | 1,343 | 1,364 | +23 | +1.7% | 33,600 |
| 2025/01/30 | 1,346 | 1,354 | 1,333 | 1,341 | -9 | -0.7% | 32,000 |
| 2025/01/29 | 1,332 | 1,357 | 1,332 | 1,350 | +36 | +2.7% | 25,600 |
| 2025/01/28 | 1,338 | 1,358 | 1,314 | 1,314 | -14 | -1.1% | 56,300 |
| 2025/01/27 | 1,314 | 1,343 | 1,310 | 1,328 | +19 | +1.5% | 36,000 |
| 2025/01/24 | 1,332 | 1,332 | 1,302 | 1,309 | -12 | -0.9% | 40,800 |
| 2025/01/23 | 1,320 | 1,331 | 1,314 | 1,321 | +4 | +0.3% | 23,300 |
| 2025/01/22 | 1,337 | 1,338 | 1,316 | 1,317 | ±0 | ±0% | 43,000 |
| 2025/01/21 | 1,337 | 1,346 | 1,317 | 1,317 | -3 | -0.2% | 26,300 |
| 2025/01/20 | 1,286 | 1,325 | 1,286 | 1,320 | +33 | +2.6% | 27,600 |
| 2025/01/17 | 1,255 | 1,299 | 1,255 | 1,287 | +32 | +2.5% | 21,000 |
51～
100
件表示中 / 6974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 | 172,000円 | +5.3% | +0.8% | 4.77% | 10.14倍 | 0.67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 |
| 日特建 | 107,400円 | +13.1% | +32.8% | 4.56% | 13.38倍 | 1.30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 | 164,200円 | -0.3% | -12.9% | 2.86% | 10.72倍 | 0.99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 |
| 福田組 | 481,500円 | +0.3% | -20.8% | 4.15% | 9.27倍 | 0.47倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 東京エネシス | 119,300円 | +21.1% | +22.7% | 4.78% | 11.69倍 | 0.58倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
市場注目の銘柄
チャート関連のコラム
