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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,146 | 1,146 | 1,116 | 1,124 | +8 | +0.7% | 14,500 |
| 2024/10/04 | 1,122 | 1,126 | 1,113 | 1,116 | +5 | +0.5% | 8,900 |
| 2024/10/03 | 1,121 | 1,124 | 1,108 | 1,111 | +17 | +1.6% | 8,400 |
| 2024/10/02 | 1,105 | 1,114 | 1,092 | 1,094 | -11 | -1% | 21,600 |
| 2024/10/01 | 1,092 | 1,107 | 1,085 | 1,105 | +15 | +1.4% | 13,400 |
| 2024/09/30 | 1,109 | 1,122 | 1,090 | 1,090 | -49 | -4.3% | 18,700 |
| 2024/09/27 | 1,158 | 1,158 | 1,128 | 1,139 | -6 | -0.5% | 17,800 |
| 2024/09/26 | 1,124 | 1,147 | 1,104 | 1,145 | +51 | +4.7% | 37,900 |
| 2024/09/25 | 1,104 | 1,104 | 1,088 | 1,094 | -7 | -0.6% | 14,400 |
| 2024/09/24 | 1,100 | 1,112 | 1,096 | 1,101 | +9 | +0.8% | 41,000 |
| 2024/09/20 | 1,102 | 1,106 | 1,086 | 1,092 | +5 | +0.5% | 26,500 |
| 2024/09/19 | 1,077 | 1,090 | 1,067 | 1,087 | +22 | +2.1% | 18,100 |
| 2024/09/18 | 1,068 | 1,070 | 1,049 | 1,065 | +11 | +1% | 13,500 |
| 2024/09/17 | 1,072 | 1,079 | 1,045 | 1,054 | +10 | +1% | 28,200 |
| 2024/09/13 | 1,064 | 1,064 | 1,040 | 1,044 | -21 | -2% | 27,100 |
| 2024/09/12 | 1,055 | 1,077 | 1,055 | 1,065 | +15 | +1.4% | 22,900 |
| 2024/09/11 | 1,097 | 1,097 | 1,040 | 1,050 | -22 | -2.1% | 20,100 |
| 2024/09/10 | 1,075 | 1,092 | 1,061 | 1,072 | +3 | +0.3% | 13,500 |
| 2024/09/09 | 1,083 | 1,085 | 1,044 | 1,069 | -14 | -1.3% | 21,500 |
| 2024/09/06 | 1,109 | 1,109 | 1,077 | 1,083 | ±0 | ±0% | 18,300 |
| 2024/09/05 | 1,078 | 1,103 | 1,064 | 1,083 | +1 | +0.1% | 17,200 |
| 2024/09/04 | 1,121 | 1,124 | 1,081 | 1,082 | -42 | -3.7% | 19,700 |
| 2024/09/03 | 1,128 | 1,138 | 1,121 | 1,124 | +3 | +0.3% | 10,000 |
| 2024/09/02 | 1,142 | 1,142 | 1,112 | 1,121 | +9 | +0.8% | 7,700 |
| 2024/08/30 | 1,080 | 1,123 | 1,080 | 1,112 | +13 | +1.2% | 125,200 |
| 2024/08/29 | 1,112 | 1,112 | 1,092 | 1,099 | -13 | -1.2% | 20,100 |
| 2024/08/28 | 1,108 | 1,112 | 1,090 | 1,112 | -3 | -0.3% | 13,400 |
| 2024/08/27 | 1,103 | 1,126 | 1,103 | 1,115 | +15 | +1.4% | 11,300 |
| 2024/08/26 | 1,117 | 1,119 | 1,091 | 1,100 | -5 | -0.5% | 31,600 |
| 2024/08/23 | 1,109 | 1,115 | 1,102 | 1,105 | -4 | -0.4% | 6,600 |
| 2024/08/22 | 1,099 | 1,109 | 1,092 | 1,109 | +20 | +1.8% | 9,300 |
| 2024/08/21 | 1,100 | 1,103 | 1,089 | 1,089 | -21 | -1.9% | 4,700 |
| 2024/08/20 | 1,080 | 1,115 | 1,080 | 1,110 | +36 | +3.4% | 24,200 |
| 2024/08/19 | 1,086 | 1,109 | 1,074 | 1,074 | -16 | -1.5% | 24,000 |
| 2024/08/16 | 1,087 | 1,093 | 1,074 | 1,090 | +17 | +1.6% | 12,800 |
| 2024/08/15 | 1,082 | 1,082 | 1,058 | 1,073 | -9 | -0.8% | 22,600 |
| 2024/08/14 | 1,057 | 1,085 | 1,027 | 1,082 | +25 | +2.4% | 29,000 |
| 2024/08/13 | 1,052 | 1,060 | 1,038 | 1,057 | +22 | +2.1% | 38,900 |
| 2024/08/09 | 1,006 | 1,049 | 1,006 | 1,035 | +31 | +3.1% | 42,000 |
| 2024/08/08 | 999 | 1,037 | 997 | 1,004 | -9 | -0.9% | 25,100 |
| 2024/08/07 | 997 | 1,050 | 988 | 1,013 | +12 | +1.2% | 56,000 |
| 2024/08/06 | 965 | 1,044 | 965 | 1,001 | +51 | +5.4% | 66,700 |
| 2024/08/05 | 1,055 | 1,071 | 891 | 950 | -161 | -14.5% | 131,400 |
| 2024/08/02 | 1,166 | 1,179 | 1,110 | 1,111 | -85 | -7.1% | 52,300 |
| 2024/08/01 | 1,246 | 1,246 | 1,194 | 1,196 | -65 | -5.2% | 27,200 |
| 2024/07/31 | 1,223 | 1,261 | 1,218 | 1,261 | +26 | +2.1% | 15,100 |
| 2024/07/30 | 1,255 | 1,255 | 1,225 | 1,235 | -18 | -1.4% | 80,800 |
| 2024/07/29 | 1,247 | 1,268 | 1,221 | 1,253 | +36 | +3% | 15,500 |
| 2024/07/26 | 1,232 | 1,234 | 1,215 | 1,217 | -2 | -0.2% | 16,400 |
| 2024/07/25 | 1,226 | 1,244 | 1,219 | 1,219 | -32 | -2.6% | 52,400 |
201～
250
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
