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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,594 | 1,602 | 1,563 | 1,592 | +8 | +0.5% | 8,600 |
2021/10/29 | 1,550 | 1,584 | 1,550 | 1,584 | +34 | +2.2% | 10,700 |
2021/10/28 | 1,535 | 1,580 | 1,534 | 1,550 | -7 | -0.4% | 6,600 |
2021/10/27 | 1,558 | 1,562 | 1,534 | 1,557 | -12 | -0.8% | 5,200 |
2021/10/26 | 1,542 | 1,580 | 1,540 | 1,569 | +27 | +1.8% | 9,200 |
2021/10/25 | 1,528 | 1,546 | 1,511 | 1,542 | +14 | +0.9% | 11,400 |
2021/10/22 | 1,501 | 1,538 | 1,491 | 1,528 | +27 | +1.8% | 14,000 |
2021/10/21 | 1,527 | 1,550 | 1,501 | 1,501 | -13 | -0.9% | 12,900 |
2021/10/20 | 1,509 | 1,521 | 1,493 | 1,514 | +5 | +0.3% | 6,800 |
2021/10/19 | 1,516 | 1,521 | 1,488 | 1,509 | -7 | -0.5% | 8,700 |
2021/10/18 | 1,502 | 1,535 | 1,477 | 1,516 | +12 | +0.8% | 19,600 |
2021/10/15 | 1,442 | 1,512 | 1,432 | 1,504 | +81 | +5.7% | 19,700 |
2021/10/14 | 1,466 | 1,480 | 1,419 | 1,423 | -86 | -5.7% | 37,100 |
2021/10/13 | 1,504 | 1,518 | 1,484 | 1,509 | +3 | +0.2% | 19,100 |
2021/10/12 | 1,541 | 1,541 | 1,504 | 1,506 | -53 | -3.4% | 9,400 |
2021/10/11 | 1,511 | 1,559 | 1,507 | 1,559 | +39 | +2.6% | 11,100 |
2021/10/08 | 1,520 | 1,546 | 1,518 | 1,520 | +14 | +0.9% | 9,700 |
2021/10/07 | 1,510 | 1,515 | 1,493 | 1,506 | -2 | -0.1% | 9,000 |
2021/10/06 | 1,524 | 1,547 | 1,507 | 1,508 | -5 | -0.3% | 12,300 |
2021/10/05 | 1,556 | 1,557 | 1,510 | 1,513 | -55 | -3.5% | 19,400 |
2021/10/04 | 1,601 | 1,601 | 1,564 | 1,568 | -25 | -1.6% | 11,100 |
2021/10/01 | 1,656 | 1,656 | 1,593 | 1,593 | -72 | -4.3% | 16,000 |
2021/09/30 | 1,706 | 1,718 | 1,665 | 1,665 | -27 | -1.6% | 8,300 |
2021/09/29 | 1,735 | 1,735 | 1,682 | 1,692 | -71 | -4% | 17,400 |
2021/09/28 | 1,767 | 1,767 | 1,707 | 1,763 | +30 | +1.7% | 17,700 |
2021/09/27 | 1,770 | 1,770 | 1,714 | 1,733 | -25 | -1.4% | 17,700 |
2021/09/24 | 1,723 | 1,770 | 1,694 | 1,758 | +40 | +2.3% | 24,300 |
2021/09/22 | 1,780 | 1,795 | 1,718 | 1,718 | -69 | -3.9% | 18,000 |
2021/09/21 | 1,794 | 1,809 | 1,777 | 1,787 | -37 | -2% | 15,300 |
2021/09/17 | 1,780 | 1,824 | 1,747 | 1,824 | +41 | +2.3% | 18,600 |
2021/09/16 | 1,762 | 1,783 | 1,732 | 1,783 | +9 | +0.5% | 15,100 |
2021/09/15 | 1,810 | 1,810 | 1,720 | 1,774 | -76 | -4.1% | 19,500 |
2021/09/14 | 1,827 | 1,850 | 1,789 | 1,850 | +38 | +2.1% | 18,400 |
2021/09/13 | 1,788 | 1,812 | 1,761 | 1,812 | -4 | -0.2% | 11,600 |
2021/09/10 | 1,773 | 1,816 | 1,764 | 1,816 | +43 | +2.4% | 26,500 |
2021/09/09 | 1,768 | 1,776 | 1,736 | 1,773 | +3 | +0.2% | 14,400 |
2021/09/08 | 1,699 | 1,770 | 1,698 | 1,770 | +70 | +4.1% | 16,200 |
2021/09/07 | 1,706 | 1,717 | 1,675 | 1,700 | +4 | +0.2% | 13,600 |
2021/09/06 | 1,721 | 1,725 | 1,678 | 1,696 | -24 | -1.4% | 14,300 |
2021/09/03 | 1,656 | 1,720 | 1,656 | 1,720 | +70 | +4.2% | 11,200 |
2021/09/02 | 1,689 | 1,700 | 1,650 | 1,650 | -63 | -3.7% | 8,300 |
2021/09/01 | 1,651 | 1,713 | 1,651 | 1,713 | +22 | +1.3% | 9,500 |
2021/08/31 | 1,710 | 1,710 | 1,689 | 1,691 | -37 | -2.1% | 8,100 |
2021/08/30 | 1,721 | 1,728 | 1,708 | 1,728 | +30 | +1.8% | 6,400 |
2021/08/27 | 1,692 | 1,703 | 1,687 | 1,698 | -9 | -0.5% | 3,600 |
2021/08/26 | 1,655 | 1,707 | 1,655 | 1,707 | +59 | +3.6% | 7,300 |
2021/08/25 | 1,730 | 1,730 | 1,648 | 1,648 | -48 | -2.8% | 10,200 |
2021/08/24 | 1,630 | 1,710 | 1,623 | 1,696 | +76 | +4.7% | 10,800 |
2021/08/23 | 1,578 | 1,620 | 1,578 | 1,620 | +39 | +2.5% | 7,600 |
2021/08/20 | 1,559 | 1,585 | 1,517 | 1,581 | +35 | +2.3% | 11,600 |
751~
800
件表示中 / 6840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 | 114,800円 | +8.8% | +2.3% | 3.14% | 10.15倍 | 0.48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 |
飛島HD | 160,300円 | - | - | 5.61% | 9.94倍 | - |
|
- |
ヤマト | 111,800円 | +5.6% | +41.6% | 3.13% | 11.55倍 | 0.74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 |
日本アクア | 80,400円 | +5.9% | -10.9% | 4.23% | 14.39倍 | 2.84倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダHD傘下のヒノキヤグループの子会社 |
洋エンジ | 71,600円 | +3.5% | +7.2% | 3.49% | 6.99倍 | 0.44倍 |
|
三井系総合エンジで国内3位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム