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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
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