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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,258 | 1,274 | 1,235 | 1,243 | -11 | -0.9% | 55,900 |
| 2024/02/27 | 1,255 | 1,269 | 1,251 | 1,254 | -10 | -0.8% | 18,100 |
| 2024/02/26 | 1,279 | 1,281 | 1,260 | 1,264 | -9 | -0.7% | 27,800 |
| 2024/02/22 | 1,272 | 1,275 | 1,254 | 1,273 | +12 | +1% | 26,600 |
| 2024/02/21 | 1,261 | 1,262 | 1,242 | 1,261 | +1 | +0.1% | 22,100 |
| 2024/02/20 | 1,253 | 1,269 | 1,251 | 1,260 | +17 | +1.4% | 18,900 |
| 2024/02/19 | 1,233 | 1,250 | 1,226 | 1,243 | -3 | -0.2% | 35,900 |
| 2024/02/16 | 1,266 | 1,275 | 1,230 | 1,246 | +10 | +0.8% | 84,700 |
| 2024/02/15 | 1,269 | 1,287 | 1,233 | 1,236 | -24 | -1.9% | 36,400 |
| 2024/02/14 | 1,300 | 1,300 | 1,251 | 1,260 | -39 | -3% | 55,800 |
| 2024/02/13 | 1,287 | 1,320 | 1,283 | 1,299 | +33 | +2.6% | 66,900 |
| 2024/02/09 | 1,266 | 1,302 | 1,241 | 1,266 | -58 | -4.4% | 117,400 |
| 2024/02/08 | 1,339 | 1,350 | 1,291 | 1,324 | +5 | +0.4% | 143,100 |
| 2024/02/07 | 1,300 | 1,334 | 1,292 | 1,319 | +19 | +1.5% | 56,500 |
| 2024/02/06 | 1,321 | 1,322 | 1,288 | 1,300 | -21 | -1.6% | 50,600 |
| 2024/02/05 | 1,328 | 1,335 | 1,308 | 1,321 | +10 | +0.8% | 34,000 |
| 2024/02/02 | 1,293 | 1,328 | 1,290 | 1,311 | +18 | +1.4% | 32,100 |
| 2024/02/01 | 1,296 | 1,305 | 1,284 | 1,293 | -7 | -0.5% | 32,600 |
| 2024/01/31 | 1,261 | 1,309 | 1,258 | 1,300 | +41 | +3.3% | 60,100 |
| 2024/01/30 | 1,270 | 1,293 | 1,244 | 1,259 | +2 | +0.2% | 46,600 |
| 2024/01/29 | 1,230 | 1,262 | 1,230 | 1,257 | +32 | +2.6% | 15,300 |
| 2024/01/26 | 1,249 | 1,249 | 1,225 | 1,225 | -28 | -2.2% | 20,700 |
| 2024/01/25 | 1,254 | 1,260 | 1,249 | 1,253 | +2 | +0.2% | 25,000 |
| 2024/01/24 | 1,237 | 1,257 | 1,233 | 1,251 | +16 | +1.3% | 23,800 |
| 2024/01/23 | 1,244 | 1,251 | 1,234 | 1,235 | +1 | +0.1% | 19,100 |
| 2024/01/22 | 1,242 | 1,251 | 1,234 | 1,234 | +10 | +0.8% | 15,400 |
| 2024/01/19 | 1,221 | 1,231 | 1,199 | 1,224 | -4 | -0.3% | 28,900 |
| 2024/01/18 | 1,223 | 1,238 | 1,223 | 1,228 | +8 | +0.7% | 14,500 |
| 2024/01/17 | 1,254 | 1,257 | 1,220 | 1,220 | -25 | -2% | 22,800 |
| 2024/01/16 | 1,270 | 1,270 | 1,241 | 1,245 | -15 | -1.2% | 16,400 |
| 2024/01/15 | 1,248 | 1,267 | 1,248 | 1,260 | +16 | +1.3% | 22,900 |
| 2024/01/12 | 1,248 | 1,248 | 1,227 | 1,244 | +15 | +1.2% | 11,900 |
| 2024/01/11 | 1,233 | 1,246 | 1,229 | 1,229 | -4 | -0.3% | 20,900 |
| 2024/01/10 | 1,231 | 1,247 | 1,225 | 1,233 | +2 | +0.2% | 22,000 |
| 2024/01/09 | 1,233 | 1,249 | 1,222 | 1,231 | +8 | +0.7% | 16,700 |
| 2024/01/05 | 1,237 | 1,238 | 1,220 | 1,223 | -6 | -0.5% | 15,900 |
| 2024/01/04 | 1,190 | 1,229 | 1,182 | 1,229 | +44 | +3.7% | 17,900 |
| 2023/12/29 | 1,187 | 1,196 | 1,180 | 1,185 | -5 | -0.4% | 14,200 |
| 2023/12/28 | 1,173 | 1,206 | 1,171 | 1,190 | +19 | +1.6% | 18,500 |
| 2023/12/27 | 1,153 | 1,171 | 1,148 | 1,171 | +18 | +1.6% | 20,500 |
| 2023/12/26 | 1,146 | 1,177 | 1,144 | 1,153 | +6 | +0.5% | 91,500 |
| 2023/12/25 | 1,165 | 1,165 | 1,127 | 1,147 | -8 | -0.7% | 33,900 |
| 2023/12/22 | 1,155 | 1,165 | 1,154 | 1,155 | +27 | +2.4% | 24,600 |
| 2023/12/21 | 1,134 | 1,147 | 1,125 | 1,128 | -11 | -1% | 26,700 |
| 2023/12/20 | 1,125 | 1,156 | 1,125 | 1,139 | +3 | +0.3% | 38,200 |
| 2023/12/19 | 1,121 | 1,136 | 1,117 | 1,136 | -3 | -0.3% | 40,600 |
| 2023/12/18 | 1,123 | 1,154 | 1,111 | 1,139 | -5 | -0.4% | 72,900 |
| 2023/12/15 | 1,120 | 1,145 | 1,106 | 1,144 | +21 | +1.9% | 32,900 |
| 2023/12/14 | 1,138 | 1,140 | 1,106 | 1,123 | -15 | -1.3% | 30,000 |
| 2023/12/13 | 1,165 | 1,179 | 1,137 | 1,138 | -28 | -2.4% | 54,100 |
351～
400
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
