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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,465 | 1,465 | 1,465 | 1,465 | -5 | -0.3% | 100 |
2019/05/17 | 1,450 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 500 |
2019/05/16 | 1,498 | 1,498 | 1,450 | 1,450 | -48 | -3.2% | 1,300 |
2019/05/15 | 1,498 | 1,498 | 1,498 | 1,498 | +7 | +0.5% | 3,400 |
2019/05/14 | 1,446 | 1,491 | 1,446 | 1,491 | +30 | +2.1% | 400 |
2019/05/13 | 1,483 | 1,492 | 1,455 | 1,461 | -31 | -2.1% | 1,900 |
2019/05/10 | 1,480 | 1,492 | 1,480 | 1,492 | - | - | 900 |
2019/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/08 | 1,479 | 1,479 | 1,477 | 1,478 | -5 | -0.3% | 1,000 |
2019/05/07 | 1,464 | 1,483 | 1,435 | 1,483 | +49 | +3.4% | 3,300 |
2019/04/26 | 1,434 | 1,434 | 1,434 | 1,434 | +3 | +0.2% | 100 |
2019/04/25 | 1,497 | 1,497 | 1,430 | 1,431 | -59 | -4% | 4,700 |
2019/04/24 | 1,487 | 1,490 | 1,487 | 1,490 | +29 | +2% | 1,400 |
2019/04/23 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 300 |
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 |
1351~
1400
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