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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/06 | 1,442 | 1,463 | 1,442 | 1,443 | +1 | +0.1% | 700 |
2019/02/05 | 1,442 | 1,442 | 1,442 | 1,442 | -19 | -1.3% | 800 |
2019/02/04 | 1,464 | 1,464 | 1,457 | 1,461 | -3 | -0.2% | 500 |
2019/02/01 | 1,464 | 1,464 | 1,464 | 1,464 | ±0 | ±0% | 200 |
2019/01/31 | 1,464 | 1,465 | 1,439 | 1,464 | +1 | +0.1% | 1,100 |
2019/01/30 | 1,475 | 1,475 | 1,445 | 1,463 | - | - | 500 |
2019/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/01/28 | 1,516 | 1,519 | 1,515 | 1,515 | -13 | -0.9% | 400 |
2019/01/25 | 1,528 | 1,528 | 1,528 | 1,528 | +27 | +1.8% | 2,800 |
2019/01/24 | 1,501 | 1,507 | 1,466 | 1,501 | +1 | +0.1% | 2,300 |
2019/01/23 | 1,470 | 1,500 | 1,470 | 1,500 | +30 | +2% | 1,900 |
2019/01/22 | 1,404 | 1,470 | 1,404 | 1,470 | +70 | +5% | 3,700 |
2019/01/21 | 1,494 | 1,494 | 1,372 | 1,400 | -94 | -6.3% | 10,700 |
2019/01/18 | 1,498 | 1,498 | 1,494 | 1,494 | -3 | -0.2% | 1,100 |
2019/01/17 | 1,532 | 1,532 | 1,497 | 1,497 | -34 | -2.2% | 600 |
2019/01/16 | 1,530 | 1,540 | 1,530 | 1,531 | +1 | +0.1% | 1,300 |
2019/01/15 | 1,539 | 1,539 | 1,529 | 1,530 | +1 | +0.1% | 4,600 |
2019/01/11 | 1,488 | 1,530 | 1,488 | 1,529 | +56 | +3.8% | 2,000 |
2019/01/10 | 1,479 | 1,479 | 1,449 | 1,473 | -46 | -3% | 900 |
2019/01/09 | 1,479 | 1,519 | 1,478 | 1,519 | +42 | +2.8% | 2,500 |
2019/01/08 | 1,484 | 1,519 | 1,476 | 1,477 | +2 | +0.1% | 1,500 |
2019/01/07 | 1,540 | 1,540 | 1,465 | 1,475 | +11 | +0.8% | 1,900 |
2019/01/04 | 1,465 | 1,465 | 1,464 | 1,464 | -7 | -0.5% | 200 |
2018/12/28 | 1,469 | 1,482 | 1,469 | 1,471 | -28 | -1.9% | 700 |
2018/12/27 | 1,470 | 1,499 | 1,470 | 1,499 | +19 | +1.3% | 600 |
2018/12/26 | 1,429 | 1,480 | 1,429 | 1,480 | +50 | +3.5% | 700 |
2018/12/25 | 1,412 | 1,461 | 1,412 | 1,430 | -42 | -2.9% | 6,300 |
2018/12/21 | 1,480 | 1,480 | 1,430 | 1,472 | +2 | +0.1% | 4,300 |
2018/12/20 | 1,475 | 1,475 | 1,461 | 1,470 | -8 | -0.5% | 1,300 |
2018/12/19 | 1,445 | 1,478 | 1,445 | 1,478 | +34 | +2.4% | 500 |
2018/12/18 | 1,451 | 1,451 | 1,443 | 1,444 | -6 | -0.4% | 600 |
2018/12/17 | 1,469 | 1,470 | 1,450 | 1,450 | -49 | -3.3% | 6,200 |
2018/12/14 | 1,495 | 1,516 | 1,480 | 1,499 | +8 | +0.5% | 2,900 |
2018/12/13 | 1,495 | 1,511 | 1,490 | 1,491 | +26 | +1.8% | 1,900 |
2018/12/12 | 1,506 | 1,516 | 1,465 | 1,465 | -35 | -2.3% | 2,600 |
1401~
1450
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