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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,549 | 2,588 | 2,500 | 2,523 | -68 | -2.6% | 28,800 |
2021/03/02 | 2,600 | 2,669 | 2,547 | 2,591 | -3 | -0.1% | 40,000 |
2021/03/01 | 2,506 | 2,599 | 2,504 | 2,594 | +119 | +4.8% | 23,300 |
2021/02/26 | 2,435 | 2,508 | 2,426 | 2,475 | -60 | -2.4% | 25,200 |
2021/02/25 | 2,415 | 2,548 | 2,406 | 2,535 | +121 | +5% | 30,000 |
2021/02/24 | 2,453 | 2,474 | 2,410 | 2,414 | -80 | -3.2% | 46,300 |
2021/02/22 | 2,482 | 2,513 | 2,378 | 2,494 | +62 | +2.5% | 64,900 |
2021/02/19 | 2,553 | 2,553 | 2,411 | 2,432 | -141 | -5.5% | 29,400 |
2021/02/18 | 2,448 | 2,581 | 2,425 | 2,573 | +127 | +5.2% | 34,700 |
2021/02/17 | 2,464 | 2,510 | 2,438 | 2,446 | -45 | -1.8% | 13,800 |
2021/02/16 | 2,503 | 2,503 | 2,375 | 2,491 | -15 | -0.6% | 16,600 |
2021/02/15 | 2,569 | 2,573 | 2,474 | 2,506 | -44 | -1.7% | 17,700 |
2021/02/12 | 2,600 | 2,615 | 2,538 | 2,550 | -1 | ±0% | 20,200 |
2021/02/10 | 2,518 | 2,587 | 2,474 | 2,551 | +25 | +1% | 31,300 |
2021/02/09 | 2,500 | 2,541 | 2,413 | 2,526 | +59 | +2.4% | 30,900 |
2021/02/08 | 2,394 | 2,475 | 2,359 | 2,467 | +97 | +4.1% | 29,700 |
2021/02/05 | 2,286 | 2,382 | 2,285 | 2,370 | +84 | +3.7% | 28,100 |
2021/02/04 | 2,283 | 2,301 | 2,266 | 2,286 | -5 | -0.2% | 16,900 |
2021/02/03 | 2,257 | 2,291 | 2,242 | 2,291 | +20 | +0.9% | 20,000 |
2021/02/02 | 2,252 | 2,308 | 2,246 | 2,271 | +24 | +1.1% | 25,000 |
2021/02/01 | 2,280 | 2,330 | 2,247 | 2,247 | -63 | -2.7% | 16,700 |
2021/01/29 | 2,321 | 2,356 | 2,295 | 2,310 | -34 | -1.5% | 14,700 |
2021/01/28 | 2,314 | 2,360 | 2,292 | 2,344 | -5 | -0.2% | 27,200 |
2021/01/27 | 2,350 | 2,361 | 2,324 | 2,349 | -20 | -0.8% | 10,000 |
2021/01/26 | 2,436 | 2,436 | 2,338 | 2,369 | -50 | -2.1% | 18,000 |
2021/01/25 | 2,486 | 2,550 | 2,401 | 2,419 | -67 | -2.7% | 35,800 |
2021/01/22 | 2,421 | 2,500 | 2,362 | 2,486 | +41 | +1.7% | 39,100 |
2021/01/21 | 2,434 | 2,449 | 2,388 | 2,445 | +19 | +0.8% | 28,100 |
2021/01/20 | 2,491 | 2,491 | 2,413 | 2,426 | -34 | -1.4% | 17,000 |
2021/01/19 | 2,558 | 2,558 | 2,451 | 2,460 | -96 | -3.8% | 22,800 |
2021/01/18 | 2,538 | 2,568 | 2,510 | 2,556 | -19 | -0.7% | 29,000 |
2021/01/15 | 2,590 | 2,605 | 2,485 | 2,575 | -10 | -0.4% | 56,500 |
2021/01/14 | 2,583 | 2,619 | 2,558 | 2,585 | -11 | -0.4% | 49,800 |
2021/01/13 | 2,484 | 2,632 | 2,471 | 2,596 | +112 | +4.5% | 46,500 |
2021/01/12 | 2,529 | 2,532 | 2,484 | 2,484 | -45 | -1.8% | 21,400 |
2021/01/08 | 2,426 | 2,540 | 2,423 | 2,529 | +105 | +4.3% | 43,900 |
901~
950
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