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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,029 | 2,094 | 1,999 | 2,000 | -79 | -3.8% | 100,900 |
2020/05/08 | 2,064 | 2,091 | 2,030 | 2,079 | -35 | -1.7% | 36,700 |
2020/05/07 | 2,086 | 2,139 | 2,075 | 2,114 | -13 | -0.6% | 85,000 |
2020/05/01 | 2,200 | 2,242 | 2,119 | 2,127 | -82 | -3.7% | 114,200 |
2020/04/30 | 2,280 | 2,280 | 2,110 | 2,209 | -94 | -4.1% | 172,900 |
2020/04/28 | 2,013 | 2,373 | 1,999 | 2,303 | +330 | +16.7% | 1,671,200 |
2020/04/27 | 2,130 | 2,130 | 1,954 | 1,973 | -65 | -3.2% | 211,500 |
2020/04/24 | 1,957 | 2,044 | 1,957 | 2,038 | +67 | +3.4% | 113,100 |
2020/04/23 | 1,905 | 2,007 | 1,905 | 1,971 | +63 | +3.3% | 121,200 |
2020/04/22 | 1,938 | 1,977 | 1,903 | 1,908 | -30 | -1.5% | 53,100 |
2020/04/21 | 1,933 | 2,018 | 1,887 | 1,938 | +5 | +0.3% | 104,900 |
2020/04/20 | 1,910 | 1,933 | 1,884 | 1,933 | +63 | +3.4% | 79,600 |
2020/04/17 | 1,820 | 1,870 | 1,820 | 1,870 | +66 | +3.7% | 60,100 |
2020/04/16 | 1,820 | 1,839 | 1,791 | 1,804 | -19 | -1% | 69,300 |
2020/04/15 | 1,835 | 1,835 | 1,780 | 1,823 | -11 | -0.6% | 45,500 |
2020/04/14 | 1,829 | 1,875 | 1,776 | 1,834 | +14 | +0.8% | 103,500 |
2020/04/13 | 1,821 | 1,893 | 1,790 | 1,820 | -20 | -1.1% | 99,400 |
2020/04/10 | 1,840 | 1,847 | 1,770 | 1,840 | -8 | -0.4% | 92,600 |
2020/04/09 | 1,790 | 1,861 | 1,734 | 1,848 | +57 | +3.2% | 193,900 |
2020/04/08 | 1,650 | 1,808 | 1,632 | 1,791 | +142 | +8.6% | 239,200 |
2020/04/07 | 1,627 | 1,649 | 1,616 | 1,649 | +30 | +1.9% | 84,600 |
2020/04/06 | 1,605 | 1,627 | 1,591 | 1,619 | +22 | +1.4% | 86,000 |
2020/04/03 | 1,578 | 1,605 | 1,568 | 1,597 | -3 | -0.2% | 35,600 |
2020/04/02 | 1,585 | 1,600 | 1,572 | 1,600 | +2 | +0.1% | 20,100 |
2020/04/01 | 1,590 | 1,600 | 1,569 | 1,598 | +29 | +1.8% | 23,300 |
2020/03/31 | 1,556 | 1,594 | 1,533 | 1,569 | +83 | +5.6% | 34,800 |
2020/03/30 | 1,600 | 1,600 | 1,443 | 1,486 | -71 | -4.6% | 85,000 |
2020/03/27 | 1,603 | 1,603 | 1,527 | 1,557 | -8 | -0.5% | 40,600 |
2020/03/26 | 1,597 | 1,615 | 1,551 | 1,565 | -15 | -0.9% | 47,500 |
2020/03/25 | 1,617 | 1,630 | 1,551 | 1,580 | -10 | -0.6% | 56,700 |
2020/03/24 | 1,609 | 1,630 | 1,530 | 1,590 | -6 | -0.4% | 47,200 |
2020/03/23 | 1,483 | 1,610 | 1,483 | 1,596 | +113 | +7.6% | 50,300 |
2020/03/19 | 1,500 | 1,510 | 1,440 | 1,483 | +1 | +0.1% | 51,900 |
2020/03/18 | 1,542 | 1,542 | 1,453 | 1,482 | -10 | -0.7% | 27,900 |
2020/03/17 | 1,497 | 1,533 | 1,457 | 1,492 | ±0 | ±0% | 25,500 |
2020/03/16 | 1,556 | 1,600 | 1,491 | 1,492 | -4 | -0.3% | 43,100 |
1101~
1150
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