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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,518 | 1,522 | 1,481 | 1,512 | -20 | -1.3% | 11,100 |
| 2022/01/13 | 1,548 | 1,558 | 1,518 | 1,532 | -31 | -2% | 9,300 |
| 2022/01/12 | 1,487 | 1,564 | 1,487 | 1,563 | +76 | +5.1% | 6,500 |
| 2022/01/11 | 1,507 | 1,507 | 1,463 | 1,487 | -18 | -1.2% | 8,000 |
| 2022/01/07 | 1,515 | 1,548 | 1,492 | 1,505 | -7 | -0.5% | 11,600 |
| 2022/01/06 | 1,563 | 1,572 | 1,512 | 1,512 | -77 | -4.8% | 12,000 |
| 2022/01/05 | 1,633 | 1,633 | 1,582 | 1,589 | -22 | -1.4% | 6,000 |
| 2022/01/04 | 1,587 | 1,611 | 1,572 | 1,611 | +57 | +3.7% | 6,200 |
| 2021/12/30 | 1,589 | 1,610 | 1,522 | 1,554 | -47 | -2.9% | 5,900 |
| 2021/12/29 | 1,595 | 1,614 | 1,578 | 1,601 | -14 | -0.9% | 11,700 |
| 2021/12/28 | 1,560 | 1,615 | 1,538 | 1,615 | +73 | +4.7% | 10,100 |
| 2021/12/27 | 1,513 | 1,542 | 1,462 | 1,542 | +20 | +1.3% | 12,600 |
| 2021/12/24 | 1,508 | 1,522 | 1,501 | 1,522 | +14 | +0.9% | 4,100 |
| 2021/12/23 | 1,508 | 1,508 | 1,497 | 1,508 | ±0 | ±0% | 4,500 |
| 2021/12/22 | 1,524 | 1,532 | 1,495 | 1,508 | -19 | -1.2% | 9,600 |
| 2021/12/21 | 1,511 | 1,550 | 1,431 | 1,527 | +17 | +1.1% | 11,700 |
| 2021/12/20 | 1,585 | 1,585 | 1,510 | 1,510 | -92 | -5.7% | 11,000 |
| 2021/12/17 | 1,595 | 1,609 | 1,582 | 1,602 | +7 | +0.4% | 12,100 |
| 2021/12/16 | 1,571 | 1,604 | 1,536 | 1,595 | +29 | +1.9% | 11,200 |
| 2021/12/15 | 1,592 | 1,610 | 1,526 | 1,566 | -29 | -1.8% | 13,000 |
| 2021/12/14 | 1,555 | 1,604 | 1,549 | 1,595 | +51 | +3.3% | 14,400 |
| 2021/12/13 | 1,670 | 1,672 | 1,534 | 1,544 | -125 | -7.5% | 17,100 |
| 2021/12/10 | 1,680 | 1,680 | 1,638 | 1,669 | +25 | +1.5% | 44,000 |
| 2021/12/09 | 1,586 | 1,644 | 1,578 | 1,644 | +57 | +3.6% | 17,500 |
| 2021/12/08 | 1,544 | 1,587 | 1,543 | 1,587 | +43 | +2.8% | 21,500 |
| 2021/12/07 | 1,470 | 1,551 | 1,470 | 1,544 | +79 | +5.4% | 21,300 |
| 2021/12/06 | 1,438 | 1,480 | 1,425 | 1,465 | +7 | +0.5% | 13,200 |
| 2021/12/03 | 1,403 | 1,458 | 1,389 | 1,458 | +57 | +4.1% | 12,800 |
| 2021/12/02 | 1,391 | 1,437 | 1,391 | 1,401 | +10 | +0.7% | 19,300 |
| 2021/12/01 | 1,370 | 1,422 | 1,370 | 1,391 | -2 | -0.1% | 14,400 |
| 2021/11/30 | 1,365 | 1,437 | 1,350 | 1,393 | +38 | +2.8% | 34,000 |
| 2021/11/29 | 1,351 | 1,421 | 1,343 | 1,355 | -26 | -1.9% | 16,900 |
| 2021/11/26 | 1,426 | 1,426 | 1,380 | 1,381 | -51 | -3.6% | 16,300 |
| 2021/11/25 | 1,416 | 1,440 | 1,414 | 1,432 | +15 | +1.1% | 9,300 |
| 2021/11/24 | 1,452 | 1,453 | 1,417 | 1,417 | -34 | -2.3% | 7,800 |
| 2021/11/22 | 1,422 | 1,457 | 1,422 | 1,451 | +31 | +2.2% | 6,900 |
| 2021/11/19 | 1,445 | 1,468 | 1,420 | 1,420 | -25 | -1.7% | 8,900 |
| 2021/11/18 | 1,499 | 1,507 | 1,434 | 1,445 | -54 | -3.6% | 12,900 |
| 2021/11/17 | 1,583 | 1,583 | 1,494 | 1,499 | -81 | -5.1% | 15,700 |
| 2021/11/16 | 1,591 | 1,600 | 1,554 | 1,580 | +14 | +0.9% | 16,400 |
| 2021/11/15 | 1,653 | 1,653 | 1,554 | 1,566 | -27 | -1.7% | 12,900 |
| 2021/11/12 | 1,529 | 1,593 | 1,529 | 1,593 | +67 | +4.4% | 11,000 |
| 2021/11/11 | 1,525 | 1,558 | 1,494 | 1,526 | +1 | +0.1% | 10,600 |
| 2021/11/10 | 1,502 | 1,541 | 1,491 | 1,525 | +23 | +1.5% | 12,800 |
| 2021/11/09 | 1,496 | 1,529 | 1,489 | 1,502 | +6 | +0.4% | 9,500 |
| 2021/11/08 | 1,522 | 1,522 | 1,482 | 1,496 | -28 | -1.8% | 5,900 |
| 2021/11/05 | 1,567 | 1,567 | 1,524 | 1,524 | -51 | -3.2% | 4,500 |
| 2021/11/04 | 1,547 | 1,575 | 1,532 | 1,575 | +25 | +1.6% | 7,100 |
| 2021/11/02 | 1,577 | 1,588 | 1,550 | 1,550 | -42 | -2.6% | 4,900 |
| 2021/11/01 | 1,594 | 1,602 | 1,563 | 1,592 | +8 | +0.5% | 8,600 |
851～
900
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
