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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 866 | 866 | 855 | 856 | -6 | -0.7% | 17,900 |
| 2022/08/24 | 857 | 866 | 857 | 862 | +6 | +0.7% | 15,500 |
| 2022/08/23 | 867 | 867 | 856 | 856 | -9 | -1% | 18,300 |
| 2022/08/22 | 863 | 866 | 855 | 865 | +1 | +0.1% | 23,200 |
| 2022/08/19 | 870 | 870 | 864 | 864 | ±0 | ±0% | 9,100 |
| 2022/08/18 | 875 | 875 | 863 | 864 | -11 | -1.3% | 14,100 |
| 2022/08/17 | 874 | 877 | 871 | 875 | +6 | +0.7% | 15,700 |
| 2022/08/16 | 878 | 881 | 868 | 869 | -13 | -1.5% | 10,100 |
| 2022/08/15 | 898 | 898 | 878 | 882 | -15 | -1.7% | 19,300 |
| 2022/08/12 | 881 | 900 | 881 | 897 | +21 | +2.4% | 32,600 |
| 2022/08/10 | 873 | 883 | 862 | 876 | +3 | +0.3% | 27,200 |
| 2022/08/09 | 895 | 895 | 868 | 873 | -15 | -1.7% | 31,800 |
| 2022/08/08 | 927 | 927 | 888 | 888 | -45 | -4.8% | 46,100 |
| 2022/08/05 | 926 | 935 | 926 | 933 | +8 | +0.9% | 16,000 |
| 2022/08/04 | 936 | 936 | 925 | 925 | -5 | -0.5% | 17,800 |
| 2022/08/03 | 930 | 934 | 927 | 930 | ±0 | ±0% | 16,000 |
| 2022/08/02 | 957 | 957 | 930 | 930 | -32 | -3.3% | 19,200 |
| 2022/08/01 | 956 | 964 | 950 | 962 | +10 | +1.1% | 16,900 |
| 2022/07/29 | 967 | 969 | 950 | 952 | -15 | -1.6% | 10,900 |
| 2022/07/28 | 974 | 974 | 954 | 967 | -2 | -0.2% | 13,900 |
| 2022/07/27 | 984 | 984 | 967 | 969 | -9 | -0.9% | 9,300 |
| 2022/07/26 | 978 | 981 | 970 | 978 | +2 | +0.2% | 12,200 |
| 2022/07/25 | 1,000 | 1,000 | 968 | 976 | -14 | -1.4% | 41,500 |
| 2022/07/22 | 989 | 994 | 979 | 990 | +2 | +0.2% | 23,300 |
| 2022/07/21 | 978 | 998 | 975 | 988 | -5 | -0.5% | 22,500 |
| 2022/07/20 | 965 | 995 | 965 | 993 | +39 | +4.1% | 41,600 |
| 2022/07/19 | 957 | 957 | 946 | 954 | ±0 | ±0% | 12,700 |
| 2022/07/15 | 968 | 968 | 950 | 954 | -16 | -1.6% | 54,000 |
| 2022/07/14 | 967 | 973 | 959 | 970 | +7 | +0.7% | 26,400 |
| 2022/07/13 | 960 | 970 | 960 | 963 | +3 | +0.3% | 12,500 |
| 2022/07/12 | 952 | 973 | 948 | 960 | +8 | +0.8% | 29,300 |
| 2022/07/11 | 943 | 959 | 943 | 952 | +19 | +2% | 23,200 |
| 2022/07/08 | 945 | 955 | 933 | 933 | -4 | -0.4% | 32,400 |
| 2022/07/07 | 937 | 945 | 934 | 937 | +4 | +0.4% | 17,200 |
| 2022/07/06 | 951 | 958 | 933 | 933 | -31 | -3.2% | 25,800 |
| 2022/07/05 | 970 | 975 | 961 | 964 | +1 | +0.1% | 20,700 |
| 2022/07/04 | 954 | 970 | 954 | 963 | +13 | +1.4% | 21,500 |
| 2022/07/01 | 970 | 976 | 940 | 950 | -25 | -2.6% | 27,300 |
| 2022/06/30 | 975 | 996 | 968 | 975 | -2 | -0.2% | 20,500 |
| 2022/06/29 | 992 | 999 | 977 | 977 | -18 | -1.8% | 25,200 |
| 2022/06/28 | 985 | 997 | 975 | 995 | +10 | +1% | 16,400 |
| 2022/06/27 | 994 | 1,003 | 982 | 985 | +4 | +0.4% | 12,900 |
| 2022/06/24 | 975 | 999 | 975 | 981 | +6 | +0.6% | 19,800 |
| 2022/06/23 | 972 | 984 | 968 | 975 | +2 | +0.2% | 15,200 |
| 2022/06/22 | 1,003 | 1,003 | 967 | 973 | -35 | -3.5% | 11,600 |
| 2022/06/21 | 967 | 1,008 | 967 | 1,008 | +41 | +4.2% | 19,000 |
| 2022/06/20 | 989 | 996 | 956 | 967 | -18 | -1.8% | 21,100 |
| 2022/06/17 | 1,024 | 1,036 | 985 | 985 | -50 | -4.8% | 63,300 |
| 2022/06/16 | 1,038 | 1,046 | 1,026 | 1,035 | +4 | +0.4% | 12,400 |
| 2022/06/15 | 1,065 | 1,065 | 1,031 | 1,031 | -35 | -3.3% | 22,200 |
701～
750
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
