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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,270 | 1,278 | 1,267 | 1,278 | +9 | +0.7% | 6,800 |
| 2017/12/04 | 1,262 | 1,269 | 1,262 | 1,269 | +7 | +0.6% | 500 |
| 2017/12/01 | 1,267 | 1,267 | 1,256 | 1,262 | -2 | -0.2% | 1,600 |
| 2017/11/30 | 1,250 | 1,265 | 1,250 | 1,264 | +12 | +1% | 3,300 |
| 2017/11/29 | 1,258 | 1,263 | 1,252 | 1,252 | +2 | +0.2% | 4,100 |
| 2017/11/28 | 1,264 | 1,264 | 1,246 | 1,250 | -14 | -1.1% | 5,400 |
| 2017/11/27 | 1,274 | 1,275 | 1,251 | 1,264 | -8 | -0.6% | 9,200 |
| 2017/11/24 | 1,267 | 1,274 | 1,262 | 1,272 | +13 | +1% | 1,200 |
| 2017/11/22 | 1,281 | 1,281 | 1,221 | 1,259 | -5 | -0.4% | 4,400 |
| 2017/11/21 | 1,261 | 1,268 | 1,243 | 1,264 | +4 | +0.3% | 1,700 |
| 2017/11/20 | 1,235 | 1,260 | 1,235 | 1,260 | +25 | +2% | 2,100 |
| 2017/11/17 | 1,276 | 1,276 | 1,235 | 1,235 | -43 | -3.4% | 4,700 |
| 2017/11/16 | 1,222 | 1,279 | 1,222 | 1,278 | +42 | +3.4% | 19,300 |
| 2017/11/15 | 1,274 | 1,274 | 1,236 | 1,236 | -25 | -2% | 7,900 |
| 2017/11/14 | 1,262 | 1,267 | 1,247 | 1,261 | +11 | +0.9% | 2,400 |
| 2017/11/13 | 1,258 | 1,258 | 1,245 | 1,250 | -8 | -0.6% | 2,100 |
| 2017/11/10 | 1,270 | 1,270 | 1,248 | 1,258 | -10 | -0.8% | 3,000 |
| 2017/11/09 | 1,284 | 1,285 | 1,268 | 1,268 | -13 | -1% | 1,100 |
| 2017/11/08 | 1,282 | 1,282 | 1,281 | 1,281 | +4 | +0.3% | 700 |
| 2017/11/07 | 1,279 | 1,279 | 1,277 | 1,277 | -1 | -0.1% | 700 |
| 2017/11/06 | 1,280 | 1,280 | 1,275 | 1,278 | +18 | +1.4% | 2,000 |
| 2017/11/02 | 1,277 | 1,279 | 1,238 | 1,260 | +9 | +0.7% | 6,800 |
| 2017/11/01 | 1,251 | 1,274 | 1,246 | 1,251 | +1 | +0.1% | 5,400 |
| 2017/10/31 | 1,242 | 1,251 | 1,242 | 1,250 | +3 | +0.2% | 9,000 |
| 2017/10/30 | 1,257 | 1,257 | 1,247 | 1,247 | -10 | -0.8% | 1,400 |
| 2017/10/27 | 1,264 | 1,279 | 1,254 | 1,257 | -7 | -0.6% | 10,300 |
| 2017/10/26 | 1,262 | 1,282 | 1,262 | 1,264 | -17 | -1.3% | 2,600 |
| 2017/10/25 | 1,293 | 1,293 | 1,261 | 1,281 | -10 | -0.8% | 6,700 |
| 2017/10/24 | 1,251 | 1,291 | 1,251 | 1,291 | +50 | +4% | 3,500 |
| 2017/10/23 | 1,249 | 1,263 | 1,241 | 1,241 | -2 | -0.2% | 7,600 |
| 2017/10/20 | 1,249 | 1,249 | 1,229 | 1,243 | +18 | +1.5% | 900 |
| 2017/10/19 | 1,232 | 1,235 | 1,219 | 1,225 | -20 | -1.6% | 6,100 |
| 2017/10/18 | 1,233 | 1,245 | 1,233 | 1,245 | +12 | +1% | 500 |
| 2017/10/17 | 1,246 | 1,246 | 1,232 | 1,233 | -15 | -1.2% | 1,100 |
| 2017/10/16 | 1,249 | 1,249 | 1,236 | 1,248 | +6 | +0.5% | 9,300 |
| 2017/10/13 | 1,259 | 1,259 | 1,239 | 1,242 | -17 | -1.4% | 6,400 |
| 2017/10/12 | 1,250 | 1,260 | 1,243 | 1,259 | +14 | +1.1% | 2,600 |
| 2017/10/11 | 1,250 | 1,250 | 1,245 | 1,245 | -3 | -0.2% | 2,400 |
| 2017/10/10 | 1,249 | 1,249 | 1,248 | 1,248 | -1 | -0.1% | 700 |
| 2017/10/06 | 1,230 | 1,250 | 1,230 | 1,249 | +13 | +1.1% | 11,600 |
| 2017/10/05 | 1,237 | 1,238 | 1,236 | 1,236 | -13 | -1% | 2,200 |
| 2017/10/04 | 1,235 | 1,250 | 1,235 | 1,249 | +14 | +1.1% | 6,800 |
| 2017/10/03 | 1,245 | 1,245 | 1,235 | 1,235 | -3 | -0.2% | 300 |
| 2017/10/02 | 1,232 | 1,245 | 1,232 | 1,238 | +6 | +0.5% | 900 |
| 2017/09/29 | 1,230 | 1,232 | 1,230 | 1,232 | -2 | -0.2% | 300 |
| 2017/09/28 | 1,239 | 1,239 | 1,234 | 1,234 | -13 | -1% | 500 |
| 2017/09/27 | 1,251 | 1,251 | 1,246 | 1,247 | -14 | -1.1% | 400 |
| 2017/09/26 | 1,229 | 1,269 | 1,229 | 1,261 | +34 | +2.8% | 1,000 |
| 2017/09/25 | 1,228 | 1,230 | 1,227 | 1,227 | +8 | +0.7% | 6,000 |
| 2017/09/22 | 1,211 | 1,222 | 1,209 | 1,219 | +9 | +0.7% | 6,000 |
1851～
1900
件表示中 / 6989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 | 188,700円 | +5.3% | +0.8% | 4.35% | 11.12倍 | 0.73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 | 144,700円 | +1.2% | -1.5% | 4.84% | 13.58倍 | 1.27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 | 37,500円 | +2.2% | -22.6% | 3.87% | 17.33倍 | 0.95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 |
| 東京エネシス | 136,300円 | +21.1% | +22.7% | 4.18% | 13.35倍 | 0.66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。クリーンエネルギー展開 |
| 日特建 | 113,200円 | +13.1% | +32.8% | 4.33% | 14.11倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
