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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,440 | 1,540 | 1,402 | 1,496 | +28 | +1.9% | 78,100 |
2020/03/12 | 1,516 | 1,546 | 1,465 | 1,468 | -72 | -4.7% | 49,600 |
2020/03/11 | 1,566 | 1,625 | 1,536 | 1,540 | -22 | -1.4% | 54,700 |
2020/03/10 | 1,551 | 1,598 | 1,510 | 1,562 | +34 | +2.2% | 69,200 |
2020/03/09 | 1,577 | 1,630 | 1,507 | 1,528 | -89 | -5.5% | 47,500 |
2020/03/06 | 1,610 | 1,639 | 1,577 | 1,617 | -31 | -1.9% | 71,300 |
2020/03/05 | 1,610 | 1,659 | 1,593 | 1,648 | +48 | +3% | 272,700 |
2020/03/04 | 1,636 | 1,650 | 1,592 | 1,600 | -70 | -4.2% | 54,500 |
2020/03/03 | 1,617 | 1,698 | 1,601 | 1,670 | +79 | +5% | 49,700 |
2020/03/02 | 1,561 | 1,628 | 1,540 | 1,591 | +81 | +5.4% | 33,800 |
2020/02/28 | 1,590 | 1,604 | 1,510 | 1,510 | -133 | -8.1% | 30,100 |
2020/02/27 | 1,658 | 1,661 | 1,598 | 1,643 | -24 | -1.4% | 36,600 |
2020/02/26 | 1,689 | 1,689 | 1,597 | 1,667 | +11 | +0.7% | 40,800 |
2020/02/25 | 1,641 | 1,680 | 1,624 | 1,656 | -42 | -2.5% | 61,600 |
2020/02/21 | 1,699 | 1,699 | 1,654 | 1,698 | +10 | +0.6% | 38,300 |
2020/02/20 | 1,660 | 1,689 | 1,649 | 1,688 | -12 | -0.7% | 49,800 |
2020/02/19 | 1,669 | 1,700 | 1,620 | 1,700 | +30 | +1.8% | 54,200 |
2020/02/18 | 1,648 | 1,688 | 1,588 | 1,670 | +22 | +1.3% | 111,000 |
2020/02/17 | 1,600 | 1,661 | 1,551 | 1,648 | +287 | +21.1% | 149,700 |
2020/02/14 | 1,339 | 1,368 | 1,329 | 1,361 | +22 | +1.6% | 4,800 |
2020/02/13 | 1,320 | 1,339 | 1,315 | 1,339 | -1 | -0.1% | 2,600 |
2020/02/12 | 1,287 | 1,340 | 1,286 | 1,340 | +55 | +4.3% | 9,300 |
2020/02/10 | 1,284 | 1,300 | 1,284 | 1,285 | -45 | -3.4% | 9,900 |
2020/02/07 | 1,322 | 1,340 | 1,315 | 1,330 | +3 | +0.2% | 1,500 |
2020/02/06 | 1,332 | 1,332 | 1,309 | 1,327 | -6 | -0.5% | 2,200 |
2020/02/05 | 1,329 | 1,333 | 1,309 | 1,333 | +23 | +1.8% | 2,800 |
2020/02/04 | 1,307 | 1,310 | 1,305 | 1,310 | +1 | +0.1% | 500 |
2020/02/03 | 1,270 | 1,309 | 1,270 | 1,309 | +9 | +0.7% | 900 |
2020/01/31 | 1,287 | 1,302 | 1,287 | 1,300 | -3 | -0.2% | 900 |
2020/01/30 | 1,287 | 1,303 | 1,287 | 1,303 | -13 | -1% | 1,100 |
2020/01/29 | 1,296 | 1,316 | 1,296 | 1,316 | +19 | +1.5% | 800 |
2020/01/28 | 1,315 | 1,315 | 1,290 | 1,297 | -12 | -0.9% | 3,600 |
2020/01/27 | 1,318 | 1,318 | 1,309 | 1,309 | +1 | +0.1% | 3,700 |
2020/01/24 | 1,310 | 1,313 | 1,306 | 1,308 | -11 | -0.8% | 2,000 |
2020/01/23 | 1,327 | 1,331 | 1,305 | 1,319 | -8 | -0.6% | 3,000 |
2020/01/22 | 1,318 | 1,331 | 1,318 | 1,327 | +11 | +0.8% | 1,100 |
2020/01/21 | 1,322 | 1,334 | 1,312 | 1,316 | -3 | -0.2% | 1,100 |
2020/01/20 | 1,312 | 1,319 | 1,303 | 1,319 | +4 | +0.3% | 2,800 |
2020/01/17 | 1,318 | 1,318 | 1,315 | 1,315 | +5 | +0.4% | 500 |
2020/01/16 | 1,310 | 1,310 | 1,310 | 1,310 | -3 | -0.2% | 100 |
2020/01/15 | 1,340 | 1,340 | 1,305 | 1,313 | -27 | -2% | 7,900 |
2020/01/14 | 1,347 | 1,347 | 1,330 | 1,340 | +12 | +0.9% | 2,500 |
2020/01/10 | 1,324 | 1,328 | 1,312 | 1,328 | +4 | +0.3% | 2,300 |
2020/01/09 | 1,328 | 1,329 | 1,324 | 1,324 | +6 | +0.5% | 3,000 |
2020/01/08 | 1,322 | 1,327 | 1,310 | 1,318 | -6 | -0.5% | 9,400 |
2020/01/07 | 1,327 | 1,327 | 1,310 | 1,324 | +14 | +1.1% | 1,200 |
2020/01/06 | 1,339 | 1,339 | 1,297 | 1,310 | -27 | -2% | 4,300 |
2019/12/30 | 1,318 | 1,337 | 1,318 | 1,337 | +27 | +2.1% | 500 |
2019/12/27 | 1,310 | 1,310 | 1,310 | 1,310 | +1 | +0.1% | 500 |
2019/12/26 | 1,310 | 1,310 | 1,298 | 1,309 | +8 | +0.6% | 4,500 |
1151~
1200
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