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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,775 | 2,838 | 2,610 | 2,708 | -58 | -2.1% | 50,300 |
2020/10/02 | 2,878 | 2,895 | 2,719 | 2,766 | - | - | 23,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,978 | 2,995 | 2,919 | 2,919 | -86 | -2.9% | 29,000 |
2020/09/29 | 3,070 | 3,155 | 2,927 | 3,005 | -65 | -2.1% | 50,700 |
2020/09/28 | 2,995 | 3,070 | 2,902 | 3,070 | +163 | +5.6% | 57,200 |
2020/09/25 | 2,968 | 3,135 | 2,872 | 2,907 | -11 | -0.4% | 62,200 |
2020/09/24 | 3,030 | 3,070 | 2,889 | 2,918 | -61 | -2% | 27,500 |
2020/09/23 | 2,956 | 3,095 | 2,923 | 2,979 | +3 | +0.1% | 42,100 |
2020/09/18 | 3,025 | 3,040 | 2,944 | 2,976 | -94 | -3.1% | 33,800 |
2020/09/17 | 3,125 | 3,160 | 2,970 | 3,070 | +40 | +1.3% | 29,700 |
2020/09/16 | 3,140 | 3,270 | 2,966 | 3,030 | -40 | -1.3% | 47,200 |
2020/09/15 | 2,988 | 3,095 | 2,954 | 3,070 | +104 | +3.5% | 26,100 |
2020/09/14 | 2,883 | 3,045 | 2,837 | 2,966 | +283 | +10.5% | 51,500 |
2020/09/11 | 2,681 | 2,693 | 2,669 | 2,683 | -41 | -1.5% | 20,500 |
2020/09/10 | 2,676 | 2,798 | 2,654 | 2,724 | +78 | +2.9% | 18,500 |
2020/09/09 | 2,610 | 2,677 | 2,576 | 2,646 | +9 | +0.3% | 22,200 |
2020/09/08 | 2,648 | 2,657 | 2,507 | 2,637 | +2 | +0.1% | 18,700 |
2020/09/07 | 2,798 | 2,798 | 2,582 | 2,635 | -137 | -4.9% | 12,700 |
2020/09/04 | 2,760 | 2,819 | 2,750 | 2,772 | -38 | -1.4% | 13,000 |
2020/09/03 | 2,837 | 2,883 | 2,793 | 2,810 | -14 | -0.5% | 11,000 |
2020/09/02 | 2,825 | 2,825 | 2,775 | 2,824 | -1 | ±0% | 6,400 |
2020/09/01 | 2,897 | 2,897 | 2,736 | 2,825 | -51 | -1.8% | 16,300 |
2020/08/31 | 2,907 | 2,970 | 2,857 | 2,876 | -31 | -1.1% | 12,700 |
2020/08/28 | 2,910 | 2,953 | 2,866 | 2,907 | -22 | -0.8% | 15,900 |
2020/08/27 | 2,931 | 2,931 | 2,867 | 2,929 | -3 | -0.1% | 7,600 |
2020/08/26 | 2,976 | 2,976 | 2,871 | 2,932 | -12 | -0.4% | 8,100 |
2020/08/25 | 2,951 | 2,962 | 2,929 | 2,944 | +15 | +0.5% | 8,500 |
2020/08/24 | 2,902 | 2,952 | 2,900 | 2,929 | +26 | +0.9% | 5,600 |
2020/08/21 | 2,873 | 2,903 | 2,870 | 2,903 | +38 | +1.3% | 2,600 |
2020/08/20 | 2,915 | 2,921 | 2,860 | 2,865 | -65 | -2.2% | 5,800 |
2020/08/19 | 2,956 | 2,976 | 2,917 | 2,930 | -12 | -0.4% | 6,900 |
2020/08/18 | 2,999 | 2,999 | 2,925 | 2,942 | -21 | -0.7% | 7,900 |
2020/08/17 | 2,890 | 2,995 | 2,890 | 2,963 | +23 | +0.8% | 12,300 |
2020/08/14 | 3,080 | 3,080 | 2,926 | 2,940 | -70 | -2.3% | 16,500 |
2020/08/13 | 3,050 | 3,050 | 2,977 | 3,010 | -15 | -0.5% | 15,000 |
2020/08/12 | 2,857 | 3,025 | 2,811 | 3,025 | +166 | +5.8% | 19,800 |
2020/08/11 | 2,858 | 2,859 | 2,790 | 2,859 | +1 | ±0% | 10,200 |
2020/08/07 | 2,901 | 2,901 | 2,762 | 2,858 | -33 | -1.1% | 5,000 |
2020/08/06 | 2,900 | 2,901 | 2,873 | 2,891 | -8 | -0.3% | 3,400 |
2020/08/05 | 2,877 | 2,926 | 2,807 | 2,899 | +52 | +1.8% | 8,100 |
2020/08/04 | 2,923 | 2,936 | 2,825 | 2,847 | -126 | -4.2% | 14,000 |
2020/08/03 | 2,957 | 2,973 | 2,882 | 2,973 | +14 | +0.5% | 8,900 |
2020/07/31 | 3,000 | 3,000 | 2,916 | 2,959 | -24 | -0.8% | 18,000 |
2020/07/30 | 3,050 | 3,055 | 2,979 | 2,983 | -13 | -0.4% | 19,200 |
2020/07/29 | 3,005 | 3,010 | 2,806 | 2,996 | -9 | -0.3% | 12,000 |
2020/07/28 | 3,185 | 3,185 | 2,995 | 3,005 | -195 | -6.1% | 11,100 |
2020/07/27 | 3,235 | 3,235 | 3,055 | 3,200 | +75 | +2.4% | 23,300 |
2020/07/22 | 3,245 | 3,245 | 3,110 | 3,125 | -85 | -2.6% | 17,100 |
2020/07/21 | 3,160 | 3,230 | 3,105 | 3,210 | +25 | +0.8% | 21,600 |
1001~
1050
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