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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,302 | 1,319 | 1,281 | 1,282 | -19 | -1.5% | 28,400 |
2023/09/29 | 1,336 | 1,336 | 1,292 | 1,301 | -35 | -2.6% | 33,000 |
2023/09/28 | 1,364 | 1,374 | 1,325 | 1,336 | -38 | -2.8% | 36,600 |
2023/09/27 | 1,367 | 1,377 | 1,341 | 1,374 | -1 | -0.1% | 37,200 |
2023/09/26 | 1,407 | 1,407 | 1,371 | 1,375 | -34 | -2.4% | 22,100 |
2023/09/25 | 1,409 | 1,414 | 1,393 | 1,409 | +20 | +1.4% | 18,600 |
2023/09/22 | 1,374 | 1,401 | 1,370 | 1,389 | -1 | -0.1% | 27,100 |
2023/09/21 | 1,399 | 1,432 | 1,388 | 1,390 | +3 | +0.2% | 29,300 |
2023/09/20 | 1,390 | 1,395 | 1,352 | 1,387 | -2 | -0.1% | 33,200 |
2023/09/19 | 1,329 | 1,391 | 1,324 | 1,389 | +61 | +4.6% | 30,500 |
2023/09/15 | 1,320 | 1,328 | 1,300 | 1,328 | +14 | +1.1% | 28,900 |
2023/09/14 | 1,292 | 1,328 | 1,286 | 1,314 | +26 | +2% | 22,200 |
2023/09/13 | 1,292 | 1,303 | 1,276 | 1,288 | -15 | -1.2% | 23,900 |
2023/09/12 | 1,277 | 1,305 | 1,277 | 1,303 | +20 | +1.6% | 16,100 |
2023/09/11 | 1,297 | 1,302 | 1,266 | 1,283 | -14 | -1.1% | 17,100 |
2023/09/08 | 1,312 | 1,315 | 1,289 | 1,297 | -18 | -1.4% | 34,500 |
2023/09/07 | 1,325 | 1,336 | 1,315 | 1,315 | -10 | -0.8% | 19,400 |
2023/09/06 | 1,339 | 1,339 | 1,305 | 1,325 | -14 | -1% | 21,800 |
2023/09/05 | 1,319 | 1,346 | 1,300 | 1,339 | +28 | +2.1% | 35,000 |
2023/09/04 | 1,275 | 1,317 | 1,274 | 1,311 | +37 | +2.9% | 32,200 |
2023/09/01 | 1,253 | 1,279 | 1,249 | 1,274 | +9 | +0.7% | 17,800 |
2023/08/31 | 1,264 | 1,295 | 1,260 | 1,265 | +1 | +0.1% | 23,700 |
2023/08/30 | 1,275 | 1,277 | 1,256 | 1,264 | -11 | -0.9% | 21,000 |
2023/08/29 | 1,281 | 1,284 | 1,261 | 1,275 | +6 | +0.5% | 10,700 |
2023/08/28 | 1,248 | 1,277 | 1,248 | 1,269 | +18 | +1.4% | 14,000 |
2023/08/25 | 1,251 | 1,270 | 1,240 | 1,251 | -3 | -0.2% | 21,000 |
2023/08/24 | 1,239 | 1,259 | 1,224 | 1,254 | +9 | +0.7% | 28,500 |
2023/08/23 | 1,238 | 1,250 | 1,234 | 1,245 | -6 | -0.5% | 9,800 |
2023/08/22 | 1,263 | 1,264 | 1,238 | 1,251 | -5 | -0.4% | 9,600 |
2023/08/21 | 1,271 | 1,283 | 1,256 | 1,256 | -7 | -0.6% | 18,100 |
2023/08/18 | 1,261 | 1,269 | 1,251 | 1,263 | +2 | +0.2% | 18,200 |
2023/08/17 | 1,246 | 1,267 | 1,233 | 1,261 | +16 | +1.3% | 19,100 |
2023/08/16 | 1,239 | 1,256 | 1,231 | 1,245 | ±0 | ±0% | 19,600 |
2023/08/15 | 1,255 | 1,255 | 1,234 | 1,245 | -9 | -0.7% | 16,200 |
2023/08/14 | 1,251 | 1,267 | 1,245 | 1,254 | +10 | +0.8% | 18,100 |
2023/08/10 | 1,228 | 1,247 | 1,213 | 1,244 | +16 | +1.3% | 22,800 |
2023/08/09 | 1,236 | 1,244 | 1,222 | 1,228 | -18 | -1.4% | 28,200 |
2023/08/08 | 1,284 | 1,284 | 1,227 | 1,246 | -25 | -2% | 30,900 |
2023/08/07 | 1,360 | 1,386 | 1,261 | 1,271 | -119 | -8.6% | 55,900 |
2023/08/04 | 1,380 | 1,401 | 1,375 | 1,390 | +10 | +0.7% | 15,500 |
2023/08/03 | 1,403 | 1,423 | 1,370 | 1,380 | -39 | -2.7% | 26,400 |
2023/08/02 | 1,412 | 1,440 | 1,410 | 1,419 | -13 | -0.9% | 21,700 |
2023/08/01 | 1,423 | 1,454 | 1,423 | 1,432 | +9 | +0.6% | 12,900 |
2023/07/31 | 1,485 | 1,485 | 1,409 | 1,423 | -23 | -1.6% | 29,700 |
2023/07/28 | 1,420 | 1,453 | 1,407 | 1,446 | +26 | +1.8% | 34,300 |
2023/07/27 | 1,428 | 1,440 | 1,411 | 1,420 | -18 | -1.3% | 18,700 |
2023/07/26 | 1,456 | 1,456 | 1,423 | 1,438 | -22 | -1.5% | 14,700 |
2023/07/25 | 1,499 | 1,499 | 1,444 | 1,460 | -41 | -2.7% | 42,100 |
2023/07/24 | 1,485 | 1,501 | 1,454 | 1,501 | +58 | +4% | 23,700 |
2023/07/21 | 1,471 | 1,474 | 1,435 | 1,443 | -9 | -0.6% | 18,500 |
151~
200
件表示中 / 6710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 | 112,700円 | +8.8% | +2.3% | 3.19% | 9.96倍 | 0.47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 |
ヤマト | 113,200円 | +5.6% | +41.6% | 3.09% | 11.81倍 | 0.76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 |
大成温 | 438,000円 | -6.6% | -22.2% | 3.01% | 12.81倍 | 0.89倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
巴コーポ | 70,600円 | -4.0% | -5.7% | 3.40% | 2.11倍 | 0.56倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
飛島建 | 146,400円 | +2.2% | +2.6% | 4.10% | 10.37倍 | 0.62倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
市場注目の銘柄
チャート関連のコラム