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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,258 | 1,269 | 1,249 | 1,251 | -10 | -0.8% | 14,500 |
| 2024/07/23 | 1,253 | 1,270 | 1,252 | 1,261 | +17 | +1.4% | 19,500 |
| 2024/07/22 | 1,264 | 1,264 | 1,242 | 1,244 | +6 | +0.5% | 21,200 |
| 2024/07/19 | 1,250 | 1,250 | 1,231 | 1,238 | -12 | -1% | 9,900 |
| 2024/07/18 | 1,254 | 1,270 | 1,250 | 1,250 | -12 | -1% | 28,700 |
| 2024/07/17 | 1,280 | 1,282 | 1,262 | 1,262 | -3 | -0.2% | 15,300 |
| 2024/07/16 | 1,300 | 1,300 | 1,265 | 1,265 | ±0 | ±0% | 65,600 |
| 2024/07/12 | 1,247 | 1,273 | 1,247 | 1,265 | +10 | +0.8% | 44,500 |
| 2024/07/11 | 1,250 | 1,259 | 1,237 | 1,255 | +25 | +2% | 15,900 |
| 2024/07/10 | 1,230 | 1,249 | 1,226 | 1,230 | ±0 | ±0% | 28,500 |
| 2024/07/09 | 1,232 | 1,238 | 1,218 | 1,230 | +11 | +0.9% | 28,900 |
| 2024/07/08 | 1,220 | 1,230 | 1,213 | 1,219 | -12 | -1% | 21,600 |
| 2024/07/05 | 1,246 | 1,247 | 1,226 | 1,231 | -13 | -1% | 13,400 |
| 2024/07/04 | 1,231 | 1,244 | 1,231 | 1,244 | +9 | +0.7% | 13,100 |
| 2024/07/03 | 1,230 | 1,242 | 1,226 | 1,235 | +6 | +0.5% | 15,900 |
| 2024/07/02 | 1,243 | 1,243 | 1,227 | 1,229 | -14 | -1.1% | 19,700 |
| 2024/07/01 | 1,263 | 1,263 | 1,235 | 1,243 | -13 | -1% | 19,400 |
| 2024/06/28 | 1,269 | 1,271 | 1,251 | 1,256 | -13 | -1% | 24,300 |
| 2024/06/27 | 1,263 | 1,269 | 1,250 | 1,269 | +6 | +0.5% | 22,300 |
| 2024/06/26 | 1,253 | 1,270 | 1,245 | 1,263 | +1 | +0.1% | 30,900 |
| 2024/06/25 | 1,265 | 1,272 | 1,246 | 1,262 | +4 | +0.3% | 38,600 |
| 2024/06/24 | 1,251 | 1,264 | 1,235 | 1,258 | +7 | +0.6% | 43,900 |
| 2024/06/21 | 1,247 | 1,263 | 1,233 | 1,251 | +26 | +2.1% | 39,800 |
| 2024/06/20 | 1,239 | 1,247 | 1,217 | 1,225 | -12 | -1% | 13,200 |
| 2024/06/19 | 1,231 | 1,244 | 1,221 | 1,237 | +18 | +1.5% | 30,800 |
| 2024/06/18 | 1,199 | 1,229 | 1,198 | 1,219 | +33 | +2.8% | 45,100 |
| 2024/06/17 | 1,191 | 1,191 | 1,170 | 1,186 | -10 | -0.8% | 29,400 |
| 2024/06/14 | 1,160 | 1,202 | 1,159 | 1,196 | +25 | +2.1% | 38,300 |
| 2024/06/13 | 1,198 | 1,198 | 1,166 | 1,171 | -26 | -2.2% | 24,300 |
| 2024/06/12 | 1,197 | 1,204 | 1,190 | 1,197 | ±0 | ±0% | 9,300 |
| 2024/06/11 | 1,189 | 1,206 | 1,186 | 1,197 | +12 | +1% | 18,200 |
| 2024/06/10 | 1,170 | 1,187 | 1,170 | 1,185 | +19 | +1.6% | 25,600 |
| 2024/06/07 | 1,166 | 1,170 | 1,157 | 1,166 | +7 | +0.6% | 15,900 |
| 2024/06/06 | 1,158 | 1,163 | 1,145 | 1,159 | +14 | +1.2% | 21,000 |
| 2024/06/05 | 1,162 | 1,171 | 1,137 | 1,145 | -32 | -2.7% | 58,200 |
| 2024/06/04 | 1,165 | 1,181 | 1,162 | 1,177 | +13 | +1.1% | 13,400 |
| 2024/06/03 | 1,157 | 1,170 | 1,152 | 1,164 | +6 | +0.5% | 15,300 |
| 2024/05/31 | 1,151 | 1,164 | 1,151 | 1,158 | +14 | +1.2% | 51,800 |
| 2024/05/30 | 1,120 | 1,149 | 1,120 | 1,144 | +14 | +1.2% | 19,600 |
| 2024/05/29 | 1,159 | 1,164 | 1,130 | 1,130 | -29 | -2.5% | 18,300 |
| 2024/05/28 | 1,182 | 1,182 | 1,159 | 1,159 | -20 | -1.7% | 15,200 |
| 2024/05/27 | 1,187 | 1,190 | 1,164 | 1,179 | +8 | +0.7% | 24,700 |
| 2024/05/24 | 1,144 | 1,176 | 1,135 | 1,171 | +26 | +2.3% | 19,700 |
| 2024/05/23 | 1,148 | 1,149 | 1,124 | 1,145 | +5 | +0.4% | 29,600 |
| 2024/05/22 | 1,143 | 1,160 | 1,138 | 1,140 | -8 | -0.7% | 14,500 |
| 2024/05/21 | 1,135 | 1,154 | 1,135 | 1,148 | +12 | +1.1% | 18,100 |
| 2024/05/20 | 1,130 | 1,153 | 1,126 | 1,136 | +5 | +0.4% | 49,100 |
| 2024/05/17 | 1,127 | 1,141 | 1,111 | 1,131 | +4 | +0.4% | 54,400 |
| 2024/05/16 | 1,174 | 1,176 | 1,127 | 1,127 | -46 | -3.9% | 142,300 |
| 2024/05/15 | 1,210 | 1,221 | 1,166 | 1,173 | -147 | -11.1% | 239,100 |
251～
300
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
