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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,450 | 1,461 | 1,450 | 1,461 | - | - | 200 |
2019/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/18 | 1,421 | 1,443 | 1,421 | 1,443 | - | - | 400 |
2019/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/16 | 1,409 | 1,409 | 1,409 | 1,409 | -23 | -1.6% | 100 |
2019/04/15 | 1,440 | 1,440 | 1,425 | 1,432 | +1 | +0.1% | 6,100 |
2019/04/12 | 1,437 | 1,437 | 1,428 | 1,431 | -5 | -0.3% | 1,900 |
2019/04/11 | 1,428 | 1,436 | 1,428 | 1,436 | +1 | +0.1% | 700 |
2019/04/10 | 1,434 | 1,435 | 1,434 | 1,435 | +1 | +0.1% | 200 |
2019/04/09 | 1,403 | 1,434 | 1,403 | 1,434 | +51 | +3.7% | 2,000 |
2019/04/08 | 1,399 | 1,399 | 1,382 | 1,383 | -18 | -1.3% | 600 |
2019/04/05 | 1,427 | 1,455 | 1,364 | 1,401 | -4 | -0.3% | 8,100 |
2019/04/04 | 1,410 | 1,410 | 1,405 | 1,405 | -7 | -0.5% | 300 |
2019/04/03 | 1,405 | 1,412 | 1,405 | 1,412 | - | - | 200 |
2019/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/01 | 1,414 | 1,435 | 1,414 | 1,435 | +25 | +1.8% | 200 |
2019/03/29 | 1,402 | 1,410 | 1,402 | 1,410 | - | - | 300 |
2019/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/26 | 1,400 | 1,430 | 1,400 | 1,428 | +28 | +2% | 300 |
2019/03/25 | 1,403 | 1,406 | 1,400 | 1,400 | -33 | -2.3% | 4,300 |
2019/03/22 | 1,414 | 1,437 | 1,412 | 1,433 | +20 | +1.4% | 1,600 |
2019/03/20 | 1,400 | 1,413 | 1,400 | 1,413 | +11 | +0.8% | 200 |
2019/03/19 | 1,399 | 1,409 | 1,394 | 1,402 | -27 | -1.9% | 8,300 |
2019/03/18 | 1,400 | 1,429 | 1,392 | 1,429 | +33 | +2.4% | 1,400 |
2019/03/15 | 1,390 | 1,420 | 1,387 | 1,396 | -7 | -0.5% | 4,500 |
2019/03/14 | 1,422 | 1,422 | 1,393 | 1,403 | -14 | -1% | 3,600 |
2019/03/13 | 1,433 | 1,433 | 1,386 | 1,417 | -15 | -1% | 2,700 |
2019/03/12 | 1,432 | 1,441 | 1,413 | 1,432 | -1 | -0.1% | 1,700 |
2019/03/11 | 1,435 | 1,475 | 1,433 | 1,433 | -52 | -3.5% | 4,400 |
2019/03/08 | 1,471 | 1,499 | 1,471 | 1,485 | +19 | +1.3% | 900 |
2019/03/07 | 1,436 | 1,466 | 1,430 | 1,466 | +26 | +1.8% | 1,500 |
2019/03/06 | 1,435 | 1,457 | 1,435 | 1,440 | -9 | -0.6% | 2,300 |
2019/03/05 | 1,443 | 1,449 | 1,440 | 1,449 | ±0 | ±0% | 2,700 |
2019/03/04 | 1,478 | 1,479 | 1,440 | 1,449 | -4 | -0.3% | 3,600 |
2019/03/01 | 1,464 | 1,483 | 1,442 | 1,453 | -37 | -2.5% | 1,700 |
2019/02/28 | 1,480 | 1,490 | 1,480 | 1,490 | -29 | -1.9% | 800 |
2019/02/27 | 1,488 | 1,524 | 1,487 | 1,519 | +32 | +2.2% | 1,500 |
2019/02/26 | 1,489 | 1,502 | 1,482 | 1,487 | -38 | -2.5% | 1,700 |
2019/02/25 | 1,515 | 1,525 | 1,515 | 1,525 | +30 | +2% | 3,700 |
2019/02/22 | 1,500 | 1,537 | 1,484 | 1,495 | - | - | 4,600 |
2019/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/20 | 1,536 | 1,543 | 1,503 | 1,526 | - | - | 2,700 |
2019/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/15 | 1,540 | 1,540 | 1,534 | 1,534 | -13 | -0.8% | 4,500 |
2019/02/14 | 1,517 | 1,550 | 1,517 | 1,547 | +28 | +1.8% | 3,400 |
2019/02/13 | 1,497 | 1,519 | 1,497 | 1,519 | +37 | +2.5% | 600 |
2019/02/12 | 1,466 | 1,524 | 1,466 | 1,482 | +18 | +1.2% | 1,700 |
2019/02/08 | 1,450 | 1,464 | 1,449 | 1,464 | - | - | 600 |
1351~
1400
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