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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 3,160 | 3,270 | 3,100 | 3,185 | +25 | +0.8% | 29,400 |
2020/07/17 | 2,980 | 3,165 | 2,974 | 3,160 | +215 | +7.3% | 30,400 |
2020/07/16 | 2,970 | 2,988 | 2,944 | 2,945 | -16 | -0.5% | 24,100 |
2020/07/15 | 2,955 | 2,994 | 2,894 | 2,961 | +106 | +3.7% | 34,800 |
2020/07/14 | 2,800 | 2,897 | 2,800 | 2,855 | +76 | +2.7% | 27,100 |
2020/07/13 | 2,647 | 2,779 | 2,632 | 2,779 | +188 | +7.3% | 15,300 |
2020/07/10 | 2,612 | 2,628 | 2,533 | 2,591 | -37 | -1.4% | 18,700 |
2020/07/09 | 2,602 | 2,675 | 2,534 | 2,628 | -2 | -0.1% | 20,000 |
2020/07/08 | 2,689 | 2,696 | 2,614 | 2,630 | -64 | -2.4% | 25,400 |
2020/07/07 | 2,708 | 2,758 | 2,663 | 2,694 | +36 | +1.4% | 10,100 |
2020/07/06 | 2,724 | 2,786 | 2,617 | 2,658 | +84 | +3.3% | 17,300 |
2020/07/03 | 2,519 | 2,575 | 2,516 | 2,574 | +75 | +3% | 12,800 |
2020/07/02 | 2,484 | 2,545 | 2,480 | 2,499 | +65 | +2.7% | 25,300 |
2020/07/01 | 2,510 | 2,545 | 2,419 | 2,434 | -61 | -2.4% | 17,200 |
2020/06/30 | 2,497 | 2,509 | 2,470 | 2,495 | +28 | +1.1% | 12,700 |
2020/06/29 | 2,426 | 2,500 | 2,326 | 2,467 | +18 | +0.7% | 7,400 |
2020/06/26 | 2,479 | 2,480 | 2,433 | 2,449 | +6 | +0.2% | 11,000 |
2020/06/25 | 2,467 | 2,495 | 2,435 | 2,443 | -24 | -1% | 12,700 |
2020/06/24 | 2,490 | 2,493 | 2,436 | 2,467 | -23 | -0.9% | 20,500 |
2020/06/23 | 2,411 | 2,500 | 2,411 | 2,490 | +96 | +4% | 16,500 |
2020/06/22 | 2,500 | 2,500 | 2,394 | 2,394 | -106 | -4.2% | 19,200 |
2020/06/19 | 2,446 | 2,500 | 2,412 | 2,500 | +60 | +2.5% | 32,400 |
2020/06/18 | 2,500 | 2,519 | 2,400 | 2,440 | -61 | -2.4% | 55,500 |
2020/06/17 | 2,370 | 2,516 | 2,370 | 2,501 | +178 | +7.7% | 44,700 |
2020/06/16 | 2,220 | 2,333 | 2,219 | 2,323 | +135 | +6.2% | 56,100 |
2020/06/15 | 2,190 | 2,218 | 2,163 | 2,188 | ±0 | ±0% | 26,900 |
2020/06/12 | 2,200 | 2,200 | 2,152 | 2,188 | +13 | +0.6% | 27,700 |
2020/06/11 | 2,174 | 2,182 | 2,151 | 2,175 | -7 | -0.3% | 15,800 |
2020/06/10 | 2,172 | 2,182 | 2,100 | 2,182 | +10 | +0.5% | 41,100 |
2020/06/09 | 2,174 | 2,180 | 2,110 | 2,172 | +12 | +0.6% | 21,500 |
2020/06/08 | 2,169 | 2,177 | 2,137 | 2,160 | +11 | +0.5% | 10,600 |
2020/06/05 | 2,188 | 2,199 | 2,123 | 2,149 | -36 | -1.6% | 19,300 |
2020/06/04 | 2,149 | 2,196 | 2,115 | 2,185 | +66 | +3.1% | 22,500 |
2020/06/03 | 2,197 | 2,199 | 2,095 | 2,119 | -46 | -2.1% | 16,300 |
2020/06/02 | 2,092 | 2,184 | 2,090 | 2,165 | +68 | +3.2% | 23,300 |
2020/06/01 | 2,076 | 2,109 | 2,066 | 2,097 | +21 | +1% | 8,100 |
2020/05/29 | 2,219 | 2,228 | 2,063 | 2,076 | -82 | -3.8% | 31,700 |
2020/05/28 | 2,100 | 2,158 | 2,044 | 2,158 | +60 | +2.9% | 38,400 |
2020/05/27 | 2,075 | 2,099 | 2,061 | 2,098 | +23 | +1.1% | 16,600 |
2020/05/26 | 2,030 | 2,077 | 2,028 | 2,075 | +48 | +2.4% | 36,900 |
2020/05/25 | 1,986 | 2,027 | 1,986 | 2,027 | +31 | +1.6% | 17,700 |
2020/05/22 | 2,010 | 2,060 | 1,979 | 1,996 | -9 | -0.4% | 24,700 |
2020/05/21 | 2,006 | 2,007 | 1,959 | 2,005 | -1 | ±0% | 22,200 |
2020/05/20 | 2,044 | 2,060 | 2,004 | 2,006 | -25 | -1.2% | 21,000 |
2020/05/19 | 2,050 | 2,050 | 2,010 | 2,031 | -4 | -0.2% | 18,200 |
2020/05/18 | 1,956 | 2,050 | 1,949 | 2,035 | +83 | +4.3% | 41,600 |
2020/05/15 | 1,999 | 2,000 | 1,947 | 1,952 | -28 | -1.4% | 24,300 |
2020/05/14 | 2,093 | 2,093 | 1,974 | 1,980 | -67 | -3.3% | 35,700 |
2020/05/13 | 2,015 | 2,050 | 1,976 | 2,047 | +55 | +2.8% | 44,600 |
2020/05/12 | 2,023 | 2,055 | 1,989 | 1,992 | -8 | -0.4% | 66,900 |
1051~
1100
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