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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 2,401 | 2,401 | 2,290 | 2,297 | -82 | -3.4% | 31,400 |
2020/12/15 | 2,424 | 2,440 | 2,374 | 2,379 | -61 | -2.5% | 23,200 |
2020/12/14 | 2,406 | 2,452 | 2,392 | 2,440 | +34 | +1.4% | 51,400 |
2020/12/11 | 2,350 | 2,440 | 2,344 | 2,406 | +44 | +1.9% | 36,800 |
2020/12/10 | 2,367 | 2,387 | 2,342 | 2,362 | -28 | -1.2% | 28,900 |
2020/12/09 | 2,313 | 2,395 | 2,308 | 2,390 | +79 | +3.4% | 28,500 |
2020/12/08 | 2,324 | 2,357 | 2,285 | 2,311 | -22 | -0.9% | 26,000 |
2020/12/07 | 2,424 | 2,443 | 2,315 | 2,333 | -19 | -0.8% | 32,600 |
2020/12/04 | 2,391 | 2,395 | 2,323 | 2,352 | -5 | -0.2% | 33,900 |
2020/12/03 | 2,427 | 2,439 | 2,340 | 2,357 | -62 | -2.6% | 41,000 |
2020/12/02 | 2,546 | 2,546 | 2,398 | 2,419 | -127 | -5% | 50,700 |
2020/12/01 | 2,505 | 2,566 | 2,442 | 2,546 | +57 | +2.3% | 51,100 |
2020/11/30 | 2,548 | 2,562 | 2,470 | 2,489 | -60 | -2.4% | 66,900 |
2020/11/27 | 2,549 | 2,580 | 2,454 | 2,549 | +43 | +1.7% | 47,900 |
2020/11/26 | 2,471 | 2,516 | 2,431 | 2,506 | +35 | +1.4% | 31,900 |
2020/11/25 | 2,519 | 2,524 | 2,461 | 2,471 | -8 | -0.3% | 35,200 |
2020/11/24 | 2,455 | 2,491 | 2,419 | 2,479 | +68 | +2.8% | 27,200 |
2020/11/20 | 2,394 | 2,425 | 2,331 | 2,411 | -5 | -0.2% | 40,700 |
2020/11/19 | 2,517 | 2,517 | 2,406 | 2,416 | -101 | -4% | 44,500 |
2020/11/18 | 2,482 | 2,527 | 2,443 | 2,517 | +35 | +1.4% | 32,300 |
2020/11/17 | 2,578 | 2,578 | 2,426 | 2,482 | -58 | -2.3% | 31,300 |
2020/11/16 | 2,553 | 2,570 | 2,450 | 2,540 | +9 | +0.4% | 47,500 |
2020/11/13 | 2,624 | 2,633 | 2,521 | 2,531 | -72 | -2.8% | 38,100 |
2020/11/12 | 2,449 | 2,607 | 2,437 | 2,603 | +146 | +5.9% | 68,500 |
2020/11/11 | 2,531 | 2,565 | 2,415 | 2,457 | -24 | -1% | 27,100 |
2020/11/10 | 2,444 | 2,511 | 2,373 | 2,481 | +87 | +3.6% | 44,300 |
2020/11/09 | 2,434 | 2,452 | 2,372 | 2,394 | +10 | +0.4% | 50,300 |
2020/11/06 | 2,473 | 2,473 | 2,340 | 2,384 | -68 | -2.8% | 41,600 |
2020/11/05 | 2,354 | 2,469 | 2,303 | 2,452 | +98 | +4.2% | 51,100 |
2020/11/04 | 2,357 | 2,393 | 2,295 | 2,354 | +23 | +1% | 42,900 |
2020/11/02 | 2,284 | 2,369 | 2,279 | 2,331 | +49 | +2.1% | 38,700 |
2020/10/30 | 2,355 | 2,355 | 2,249 | 2,282 | -23 | -1% | 41,500 |
2020/10/29 | 2,296 | 2,323 | 2,230 | 2,305 | -28 | -1.2% | 27,000 |
2020/10/28 | 2,334 | 2,341 | 2,292 | 2,333 | -19 | -0.8% | 29,500 |
2020/10/27 | 2,273 | 2,369 | 2,216 | 2,352 | +79 | +3.5% | 40,900 |
2020/10/26 | 2,278 | 2,290 | 2,198 | 2,273 | -31 | -1.3% | 54,200 |
2020/10/23 | 2,282 | 2,321 | 2,173 | 2,304 | -25 | -1.1% | 58,300 |
2020/10/22 | 2,378 | 2,378 | 2,279 | 2,329 | -54 | -2.3% | 21,600 |
2020/10/21 | 2,401 | 2,445 | 2,380 | 2,383 | -10 | -0.4% | 25,000 |
2020/10/20 | 2,388 | 2,426 | 2,331 | 2,393 | -18 | -0.7% | 36,800 |
2020/10/19 | 2,403 | 2,415 | 2,331 | 2,411 | +102 | +4.4% | 32,600 |
2020/10/16 | 2,404 | 2,404 | 2,309 | 2,309 | -45 | -1.9% | 34,900 |
2020/10/15 | 2,416 | 2,428 | 2,311 | 2,354 | -80 | -3.3% | 53,400 |
2020/10/14 | 2,482 | 2,516 | 2,417 | 2,434 | -63 | -2.5% | 48,500 |
2020/10/13 | 2,503 | 2,503 | 2,401 | 2,497 | +44 | +1.8% | 20,300 |
2020/10/12 | 2,534 | 2,542 | 2,409 | 2,453 | -81 | -3.2% | 34,100 |
2020/10/09 | 2,551 | 2,565 | 2,487 | 2,534 | +27 | +1.1% | 22,300 |
2020/10/08 | 2,583 | 2,590 | 2,466 | 2,507 | -43 | -1.7% | 32,400 |
2020/10/07 | 2,634 | 2,634 | 2,528 | 2,550 | -50 | -1.9% | 27,400 |
2020/10/06 | 2,700 | 2,700 | 2,571 | 2,600 | -108 | -4% | 55,000 |
951~
1000
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% | 11.94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% | 13.54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% | 10.43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