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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,310 | 1,310 | 1,300 | 1,301 | -12 | -0.9% | 8,100 |
2019/12/24 | 1,317 | 1,317 | 1,301 | 1,313 | +6 | +0.5% | 1,400 |
2019/12/23 | 1,307 | 1,310 | 1,293 | 1,307 | +7 | +0.5% | 7,800 |
2019/12/20 | 1,309 | 1,309 | 1,293 | 1,300 | -19 | -1.4% | 3,600 |
2019/12/19 | 1,308 | 1,321 | 1,305 | 1,319 | +11 | +0.8% | 4,100 |
2019/12/18 | 1,331 | 1,332 | 1,308 | 1,308 | -20 | -1.5% | 4,800 |
2019/12/17 | 1,324 | 1,329 | 1,324 | 1,328 | -9 | -0.7% | 1,600 |
2019/12/16 | 1,359 | 1,359 | 1,326 | 1,337 | -1 | -0.1% | 5,400 |
2019/12/13 | 1,343 | 1,343 | 1,332 | 1,338 | -4 | -0.3% | 2,900 |
2019/12/12 | 1,349 | 1,349 | 1,342 | 1,342 | +4 | +0.3% | 3,100 |
2019/12/11 | 1,350 | 1,358 | 1,335 | 1,338 | +8 | +0.6% | 3,500 |
2019/12/10 | 1,336 | 1,336 | 1,313 | 1,330 | -6 | -0.4% | 12,200 |
2019/12/09 | 1,340 | 1,359 | 1,335 | 1,336 | +7 | +0.5% | 8,900 |
2019/12/06 | 1,335 | 1,338 | 1,322 | 1,329 | -5 | -0.4% | 4,500 |
2019/12/05 | 1,329 | 1,334 | 1,310 | 1,334 | +9 | +0.7% | 5,000 |
2019/12/04 | 1,314 | 1,325 | 1,301 | 1,325 | +25 | +1.9% | 12,500 |
2019/12/03 | 1,280 | 1,300 | 1,277 | 1,300 | +10 | +0.8% | 243,600 |
2019/12/02 | 1,276 | 1,293 | 1,274 | 1,290 | +20 | +1.6% | 2,600 |
2019/11/29 | 1,273 | 1,276 | 1,260 | 1,270 | +1 | +0.1% | 3,100 |
2019/11/28 | 1,260 | 1,273 | 1,260 | 1,269 | +5 | +0.4% | 3,100 |
2019/11/27 | 1,253 | 1,264 | 1,248 | 1,264 | -1 | -0.1% | 1,600 |
2019/11/26 | 1,277 | 1,285 | 1,258 | 1,265 | -8 | -0.6% | 1,800 |
2019/11/25 | 1,280 | 1,289 | 1,260 | 1,273 | -8 | -0.6% | 12,600 |
2019/11/22 | 1,277 | 1,282 | 1,270 | 1,281 | +4 | +0.3% | 3,200 |
2019/11/21 | 1,259 | 1,277 | 1,258 | 1,277 | +18 | +1.4% | 1,700 |
2019/11/20 | 1,250 | 1,300 | 1,250 | 1,259 | -1 | -0.1% | 12,100 |
2019/11/19 | 1,260 | 1,260 | 1,260 | 1,260 | -1 | -0.1% | 400 |
2019/11/18 | 1,261 | 1,261 | 1,261 | 1,261 | -12 | -0.9% | 100 |
2019/11/15 | 1,280 | 1,280 | 1,273 | 1,273 | -17 | -1.3% | 5,400 |
2019/11/14 | 1,306 | 1,306 | 1,259 | 1,290 | -7 | -0.5% | 5,000 |
2019/11/13 | 1,300 | 1,301 | 1,296 | 1,297 | +6 | +0.5% | 4,800 |
2019/11/12 | 1,307 | 1,307 | 1,267 | 1,291 | -9 | -0.7% | 7,700 |
2019/11/11 | 1,328 | 1,328 | 1,291 | 1,300 | -28 | -2.1% | 3,000 |
2019/11/08 | 1,301 | 1,338 | 1,300 | 1,328 | +8 | +0.6% | 17,600 |
2019/11/07 | 1,256 | 1,330 | 1,256 | 1,320 | +63 | +5% | 8,600 |
2019/11/06 | 1,248 | 1,258 | 1,248 | 1,257 | +3 | +0.2% | 1,500 |
2019/11/05 | 1,255 | 1,266 | 1,239 | 1,254 | +4 | +0.3% | 3,800 |
2019/11/01 | 1,284 | 1,284 | 1,242 | 1,250 | -10 | -0.8% | 3,800 |
2019/10/31 | 1,246 | 1,279 | 1,246 | 1,260 | +11 | +0.9% | 1,600 |
2019/10/30 | 1,253 | 1,277 | 1,239 | 1,249 | +7 | +0.6% | 2,000 |
2019/10/29 | 1,250 | 1,280 | 1,242 | 1,242 | +3 | +0.2% | 4,600 |
2019/10/28 | 1,240 | 1,240 | 1,213 | 1,239 | -1 | -0.1% | 2,500 |
2019/10/25 | 1,250 | 1,250 | 1,235 | 1,240 | -2 | -0.2% | 5,700 |
2019/10/24 | 1,241 | 1,250 | 1,239 | 1,242 | +2 | +0.2% | 3,500 |
2019/10/23 | 1,250 | 1,250 | 1,237 | 1,240 | -2 | -0.2% | 4,200 |
2019/10/21 | 1,243 | 1,247 | 1,239 | 1,242 | +2 | +0.2% | 3,700 |
2019/10/18 | 1,241 | 1,241 | 1,240 | 1,240 | -18 | -1.4% | 3,900 |
2019/10/17 | 1,240 | 1,258 | 1,240 | 1,258 | +21 | +1.7% | 2,200 |
2019/10/16 | 1,260 | 1,270 | 1,236 | 1,237 | -10 | -0.8% | 7,200 |
2019/10/15 | 1,310 | 1,363 | 1,247 | 1,247 | -3 | -0.2% | 12,000 |
1201~
1250
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