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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/16 | 1,279 | 1,286 | 1,255 | 1,255 | -17 | -1.3% | 28,700 |
| 2025/01/15 | 1,289 | 1,291 | 1,268 | 1,272 | -12 | -0.9% | 34,200 |
| 2025/01/14 | 1,290 | 1,304 | 1,284 | 1,284 | -13 | -1% | 30,900 |
| 2025/01/10 | 1,301 | 1,311 | 1,285 | 1,297 | -6 | -0.5% | 46,600 |
| 2025/01/09 | 1,321 | 1,321 | 1,301 | 1,303 | -24 | -1.8% | 53,700 |
| 2025/01/08 | 1,315 | 1,327 | 1,306 | 1,327 | +12 | +0.9% | 35,900 |
| 2025/01/07 | 1,294 | 1,320 | 1,273 | 1,315 | +43 | +3.4% | 58,300 |
| 2025/01/06 | 1,295 | 1,295 | 1,271 | 1,272 | -19 | -1.5% | 48,500 |
| 2024/12/30 | 1,280 | 1,298 | 1,279 | 1,291 | +11 | +0.9% | 48,000 |
| 2024/12/27 | 1,277 | 1,280 | 1,257 | 1,280 | +9 | +0.7% | 33,800 |
| 2024/12/26 | 1,260 | 1,276 | 1,250 | 1,271 | +11 | +0.9% | 39,800 |
| 2024/12/25 | 1,239 | 1,263 | 1,232 | 1,260 | +13 | +1% | 126,000 |
| 2024/12/24 | 1,250 | 1,260 | 1,242 | 1,247 | -13 | -1% | 55,100 |
| 2024/12/23 | 1,285 | 1,285 | 1,250 | 1,260 | -6 | -0.5% | 88,800 |
| 2024/12/20 | 1,367 | 1,372 | 1,262 | 1,266 | +139 | +12.3% | 455,800 |
| 2024/12/19 | 1,105 | 1,128 | 1,102 | 1,127 | +4 | +0.4% | 13,800 |
101～
150
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
