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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,262 | 1,263 | 1,249 | 1,250 | +13 | +1.1% | 4,200 |
2019/10/10 | 1,235 | 1,259 | 1,184 | 1,237 | +4 | +0.3% | 12,400 |
2019/10/09 | 1,226 | 1,237 | 1,218 | 1,233 | +3 | +0.2% | 4,600 |
2019/10/08 | 1,230 | 1,240 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
2019/10/07 | 1,229 | 1,230 | 1,229 | 1,230 | +16 | +1.3% | 2,800 |
2019/10/04 | 1,220 | 1,223 | 1,214 | 1,214 | -6 | -0.5% | 5,700 |
2019/10/03 | 1,220 | 1,229 | 1,219 | 1,220 | -8 | -0.7% | 6,300 |
2019/10/02 | 1,230 | 1,237 | 1,212 | 1,228 | +8 | +0.7% | 5,300 |
2019/10/01 | 1,203 | 1,220 | 1,203 | 1,220 | +16 | +1.3% | 2,700 |
2019/09/30 | 1,230 | 1,292 | 1,199 | 1,204 | -16 | -1.3% | 12,200 |
2019/09/27 | 1,220 | 1,220 | 1,203 | 1,220 | ±0 | ±0% | 2,500 |
2019/09/26 | 1,220 | 1,220 | 1,206 | 1,220 | ±0 | ±0% | 1,200 |
2019/09/25 | 1,220 | 1,220 | 1,202 | 1,220 | -10 | -0.8% | 7,900 |
2019/09/24 | 1,231 | 1,240 | 1,225 | 1,230 | +1 | +0.1% | 7,600 |
2019/09/20 | 1,220 | 1,229 | 1,218 | 1,229 | +1 | +0.1% | 1,700 |
2019/09/19 | 1,230 | 1,230 | 1,219 | 1,228 | ±0 | ±0% | 2,000 |
2019/09/18 | 1,227 | 1,228 | 1,212 | 1,228 | +1 | +0.1% | 500 |
2019/09/17 | 1,279 | 1,279 | 1,210 | 1,227 | +4 | +0.3% | 6,100 |
2019/09/13 | 1,227 | 1,227 | 1,217 | 1,223 | +11 | +0.9% | 1,500 |
2019/09/12 | 1,229 | 1,229 | 1,212 | 1,212 | -18 | -1.5% | 1,100 |
2019/09/11 | 1,229 | 1,230 | 1,219 | 1,230 | +1 | +0.1% | 1,000 |
2019/09/10 | 1,206 | 1,229 | 1,151 | 1,229 | +20 | +1.7% | 5,100 |
2019/09/09 | 1,233 | 1,264 | 1,207 | 1,209 | +8 | +0.7% | 3,900 |
2019/09/06 | 1,271 | 1,272 | 1,201 | 1,201 | -56 | -4.5% | 4,100 |
2019/09/05 | 1,276 | 1,293 | 1,220 | 1,257 | +11 | +0.9% | 5,600 |
2019/09/04 | 1,234 | 1,246 | 1,234 | 1,246 | +14 | +1.1% | 200 |
2019/09/03 | 1,282 | 1,288 | 1,225 | 1,232 | -50 | -3.9% | 6,500 |
2019/09/02 | 1,342 | 1,343 | 1,282 | 1,282 | -30 | -2.3% | 3,400 |
2019/08/30 | 1,356 | 1,356 | 1,303 | 1,312 | -41 | -3% | 7,600 |
2019/08/29 | 1,357 | 1,357 | 1,300 | 1,353 | -9 | -0.7% | 1,400 |
2019/08/28 | 1,345 | 1,365 | 1,344 | 1,362 | -38 | -2.7% | 1,000 |
2019/08/27 | 1,400 | 1,400 | 1,400 | 1,400 | +7 | +0.5% | 100 |
2019/08/26 | 1,420 | 1,420 | 1,357 | 1,393 | -27 | -1.9% | 5,400 |
2019/08/23 | 1,433 | 1,433 | 1,410 | 1,420 | -13 | -0.9% | 2,800 |
2019/08/22 | 1,430 | 1,433 | 1,430 | 1,433 | +3 | +0.2% | 1,400 |
2019/08/21 | 1,436 | 1,436 | 1,430 | 1,430 | -8 | -0.6% | 600 |
2019/08/20 | 1,438 | 1,438 | 1,438 | 1,438 | +2 | +0.1% | 400 |
2019/08/19 | 1,437 | 1,437 | 1,431 | 1,436 | +9 | +0.6% | 500 |
2019/08/16 | 1,431 | 1,431 | 1,427 | 1,427 | +9 | +0.6% | 200 |
2019/08/15 | 1,419 | 1,419 | 1,418 | 1,418 | -2 | -0.1% | 4,300 |
2019/08/14 | 1,406 | 1,420 | 1,406 | 1,420 | +25 | +1.8% | 2,400 |
2019/08/13 | 1,371 | 1,395 | 1,371 | 1,395 | -5 | -0.4% | 1,900 |
2019/08/09 | 1,407 | 1,407 | 1,399 | 1,400 | +23 | +1.7% | 2,200 |
2019/08/08 | 1,364 | 1,377 | 1,364 | 1,377 | +8 | +0.6% | 500 |
2019/08/07 | 1,382 | 1,382 | 1,253 | 1,369 | - | - | 7,100 |
2019/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/08/05 | 1,367 | 1,382 | 1,350 | 1,382 | +15 | +1.1% | 4,400 |
2019/08/02 | 1,367 | 1,367 | 1,355 | 1,367 | ±0 | ±0% | 800 |
2019/08/01 | 1,360 | 1,372 | 1,360 | 1,367 | +14 | +1% | 500 |
2019/07/31 | 1,380 | 1,380 | 1,350 | 1,353 | -27 | -2% | 4,300 |
1251~
1300
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