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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,705 | 1,740 | 1,685 | 1,699 | -4 | -0.2% | 23,500 |
2021/05/17 | 1,630 | 1,711 | 1,630 | 1,703 | +86 | +5.3% | 27,200 |
2021/05/14 | 1,710 | 1,710 | 1,571 | 1,617 | -53 | -3.2% | 43,500 |
2021/05/13 | 1,748 | 1,748 | 1,670 | 1,670 | -38 | -2.2% | 10,800 |
2021/05/12 | 1,767 | 1,795 | 1,702 | 1,708 | -46 | -2.6% | 20,700 |
2021/05/11 | 1,806 | 1,813 | 1,749 | 1,754 | -52 | -2.9% | 21,000 |
2021/05/10 | 1,807 | 1,819 | 1,782 | 1,806 | -7 | -0.4% | 11,200 |
2021/05/07 | 1,785 | 1,822 | 1,782 | 1,813 | +37 | +2.1% | 21,300 |
2021/05/06 | 1,759 | 1,790 | 1,759 | 1,776 | +31 | +1.8% | 18,800 |
2021/04/30 | 1,740 | 1,752 | 1,719 | 1,745 | +9 | +0.5% | 19,300 |
2021/04/28 | 1,760 | 1,775 | 1,736 | 1,736 | -42 | -2.4% | 15,500 |
2021/04/27 | 1,813 | 1,819 | 1,778 | 1,778 | -35 | -1.9% | 10,000 |
2021/04/26 | 1,814 | 1,835 | 1,808 | 1,813 | ±0 | ±0% | 16,600 |
2021/04/23 | 1,791 | 1,834 | 1,791 | 1,813 | +13 | +0.7% | 15,400 |
2021/04/22 | 1,776 | 1,804 | 1,775 | 1,800 | +32 | +1.8% | 23,300 |
2021/04/21 | 1,815 | 1,815 | 1,755 | 1,768 | -54 | -3% | 29,700 |
2021/04/20 | 1,848 | 1,850 | 1,820 | 1,822 | -53 | -2.8% | 26,000 |
2021/04/19 | 1,882 | 1,891 | 1,871 | 1,875 | -7 | -0.4% | 10,800 |
2021/04/16 | 1,892 | 1,896 | 1,880 | 1,882 | -10 | -0.5% | 11,500 |
2021/04/15 | 1,842 | 1,900 | 1,841 | 1,892 | +31 | +1.7% | 32,500 |
2021/04/14 | 1,885 | 1,890 | 1,830 | 1,861 | -24 | -1.3% | 46,600 |
2021/04/13 | 1,894 | 1,904 | 1,876 | 1,885 | -15 | -0.8% | 18,500 |
2021/04/12 | 1,910 | 1,910 | 1,879 | 1,900 | -4 | -0.2% | 26,200 |
2021/04/09 | 1,923 | 1,923 | 1,890 | 1,904 | -18 | -0.9% | 35,600 |
2021/04/08 | 1,999 | 1,999 | 1,917 | 1,922 | -79 | -3.9% | 60,500 |
2021/04/07 | 1,979 | 2,003 | 1,961 | 2,001 | +24 | +1.2% | 38,300 |
2021/04/06 | 2,015 | 2,015 | 1,967 | 1,977 | -38 | -1.9% | 40,100 |
2021/04/05 | 2,039 | 2,039 | 1,991 | 2,015 | -8 | -0.4% | 37,600 |
2021/04/02 | 2,068 | 2,068 | 2,016 | 2,023 | -28 | -1.4% | 37,100 |
2021/04/01 | 2,066 | 2,077 | 2,027 | 2,051 | +15 | +0.7% | 48,200 |
2021/03/31 | 1,995 | 2,040 | 1,975 | 2,036 | +53 | +2.7% | 45,800 |
2021/03/30 | 1,999 | 2,008 | 1,964 | 1,983 | -33 | -1.6% | 64,300 |
2021/03/29 | 1,988 | 2,037 | 1,965 | 2,016 | +42 | +2.1% | 104,600 |
2021/03/26 | 1,966 | 1,989 | 1,925 | 1,974 | +17 | +0.9% | 54,500 |
2021/03/25 | 1,958 | 1,975 | 1,922 | 1,957 | -11 | -0.6% | 46,900 |
2021/03/24 | 2,050 | 2,050 | 1,958 | 1,968 | -94 | -4.6% | 71,100 |
2021/03/23 | 2,173 | 2,176 | 2,049 | 2,062 | -107 | -4.9% | 99,100 |
2021/03/22 | 2,321 | 2,331 | 2,150 | 2,169 | -131 | -5.7% | 118,500 |
2021/03/19 | 2,356 | 2,448 | 2,300 | 2,300 | -84 | -3.5% | 326,200 |
2021/03/18 | 2,377 | 2,409 | 2,349 | 2,384 | +26 | +1.1% | 39,300 |
2021/03/17 | 2,363 | 2,370 | 2,315 | 2,358 | -27 | -1.1% | 38,800 |
2021/03/16 | 2,358 | 2,392 | 2,317 | 2,385 | +2 | +0.1% | 33,700 |
2021/03/15 | 2,322 | 2,396 | 2,288 | 2,383 | +77 | +3.3% | 48,700 |
2021/03/12 | 2,321 | 2,326 | 2,280 | 2,306 | -47 | -2% | 65,400 |
2021/03/11 | 2,349 | 2,418 | 2,340 | 2,353 | +44 | +1.9% | 49,800 |
2021/03/10 | 2,360 | 2,380 | 2,296 | 2,309 | -76 | -3.2% | 33,700 |
2021/03/09 | 2,471 | 2,491 | 2,368 | 2,385 | -36 | -1.5% | 37,000 |
2021/03/08 | 2,500 | 2,500 | 2,377 | 2,421 | -29 | -1.2% | 48,800 |
2021/03/05 | 2,554 | 2,554 | 2,401 | 2,450 | -113 | -4.4% | 46,000 |
2021/03/04 | 2,549 | 2,591 | 2,519 | 2,563 | +40 | +1.6% | 46,500 |
851~
900
件表示中 / 6826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 | 104,500円 | +8.8% | +2.3% | 3.44% | 9.24倍 | 0.43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 |
日本アクア | 79,500円 | +9.4% | +6.3% | 4.28% | 11.93倍 | 2.81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 |
大成温 | 396,500円 | -6.6% | -22.2% | 3.33% | 13.55倍 | 0.95倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
北野建 | 408,500円 | +1.2% | -31.0% | 2.45% | 10.44倍 | 0.58倍 |
|
長野地盤、民間建築主力。首都圏の比重は約5割。子会社通じホテル、ゴルフ場などに多角化 |
ヤマト | 95,900円 | +5.6% | +41.6% | 3.65% | 9.91倍 | 0.64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