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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,370 | 1,375 | 1,357 | 1,357 | +1 | +0.1% | 30,200 |
| 2025/02/04 | 1,360 | 1,368 | 1,352 | 1,356 | +26 | +2% | 28,100 |
| 2025/02/03 | 1,364 | 1,364 | 1,330 | 1,330 | -34 | -2.5% | 36,500 |
| 2025/01/31 | 1,358 | 1,364 | 1,343 | 1,364 | +23 | +1.7% | 33,600 |
| 2025/01/30 | 1,346 | 1,354 | 1,333 | 1,341 | -9 | -0.7% | 32,000 |
| 2025/01/29 | 1,332 | 1,357 | 1,332 | 1,350 | +36 | +2.7% | 25,600 |
| 2025/01/28 | 1,338 | 1,358 | 1,314 | 1,314 | -14 | -1.1% | 56,300 |
| 2025/01/27 | 1,314 | 1,343 | 1,310 | 1,328 | +19 | +1.5% | 36,000 |
| 2025/01/24 | 1,332 | 1,332 | 1,302 | 1,309 | -12 | -0.9% | 40,800 |
| 2025/01/23 | 1,320 | 1,331 | 1,314 | 1,321 | +4 | +0.3% | 23,300 |
| 2025/01/22 | 1,337 | 1,338 | 1,316 | 1,317 | ±0 | ±0% | 43,000 |
| 2025/01/21 | 1,337 | 1,346 | 1,317 | 1,317 | -3 | -0.2% | 26,300 |
| 2025/01/20 | 1,286 | 1,325 | 1,286 | 1,320 | +33 | +2.6% | 27,600 |
| 2025/01/17 | 1,255 | 1,299 | 1,255 | 1,287 | +32 | +2.5% | 21,000 |
| 2025/01/16 | 1,279 | 1,286 | 1,255 | 1,255 | -17 | -1.3% | 28,700 |
| 2025/01/15 | 1,289 | 1,291 | 1,268 | 1,272 | -12 | -0.9% | 34,200 |
| 2025/01/14 | 1,290 | 1,304 | 1,284 | 1,284 | -13 | -1% | 30,900 |
| 2025/01/10 | 1,301 | 1,311 | 1,285 | 1,297 | -6 | -0.5% | 46,600 |
| 2025/01/09 | 1,321 | 1,321 | 1,301 | 1,303 | -24 | -1.8% | 53,700 |
| 2025/01/08 | 1,315 | 1,327 | 1,306 | 1,327 | +12 | +0.9% | 35,900 |
| 2025/01/07 | 1,294 | 1,320 | 1,273 | 1,315 | +43 | +3.4% | 58,300 |
| 2025/01/06 | 1,295 | 1,295 | 1,271 | 1,272 | -19 | -1.5% | 48,500 |
| 2024/12/30 | 1,280 | 1,298 | 1,279 | 1,291 | +11 | +0.9% | 48,000 |
| 2024/12/27 | 1,277 | 1,280 | 1,257 | 1,280 | +9 | +0.7% | 33,800 |
| 2024/12/26 | 1,260 | 1,276 | 1,250 | 1,271 | +11 | +0.9% | 39,800 |
| 2024/12/25 | 1,239 | 1,263 | 1,232 | 1,260 | +13 | +1% | 126,000 |
| 2024/12/24 | 1,250 | 1,260 | 1,242 | 1,247 | -13 | -1% | 55,100 |
| 2024/12/23 | 1,285 | 1,285 | 1,250 | 1,260 | -6 | -0.5% | 88,800 |
| 2024/12/20 | 1,367 | 1,372 | 1,262 | 1,266 | +139 | +12.3% | 455,800 |
| 2024/12/19 | 1,105 | 1,128 | 1,102 | 1,127 | +4 | +0.4% | 13,800 |
| 2024/12/18 | 1,116 | 1,131 | 1,112 | 1,123 | +7 | +0.6% | 10,000 |
| 2024/12/17 | 1,131 | 1,160 | 1,115 | 1,116 | -6 | -0.5% | 34,100 |
| 2024/12/16 | 1,138 | 1,147 | 1,120 | 1,122 | -7 | -0.6% | 26,100 |
| 2024/12/13 | 1,127 | 1,152 | 1,125 | 1,129 | -22 | -1.9% | 22,000 |
| 2024/12/12 | 1,163 | 1,163 | 1,144 | 1,151 | -2 | -0.2% | 16,600 |
| 2024/12/11 | 1,128 | 1,169 | 1,128 | 1,153 | +26 | +2.3% | 17,500 |
| 2024/12/10 | 1,183 | 1,183 | 1,127 | 1,127 | -26 | -2.3% | 23,100 |
| 2024/12/09 | 1,138 | 1,155 | 1,129 | 1,153 | +31 | +2.8% | 16,900 |
| 2024/12/06 | 1,122 | 1,135 | 1,108 | 1,122 | +2 | +0.2% | 11,400 |
| 2024/12/05 | 1,093 | 1,130 | 1,093 | 1,120 | +38 | +3.5% | 25,000 |
| 2024/12/04 | 1,131 | 1,132 | 1,082 | 1,082 | -58 | -5.1% | 18,800 |
| 2024/12/03 | 1,133 | 1,152 | 1,132 | 1,140 | -1 | -0.1% | 16,800 |
| 2024/12/02 | 1,140 | 1,155 | 1,140 | 1,141 | +1 | +0.1% | 10,000 |
| 2024/11/29 | 1,140 | 1,150 | 1,135 | 1,140 | +11 | +1% | 8,900 |
| 2024/11/28 | 1,124 | 1,149 | 1,124 | 1,129 | +6 | +0.5% | 9,000 |
| 2024/11/27 | 1,132 | 1,138 | 1,120 | 1,123 | -10 | -0.9% | 9,500 |
| 2024/11/26 | 1,132 | 1,142 | 1,128 | 1,133 | +1 | +0.1% | 11,700 |
| 2024/11/25 | 1,178 | 1,178 | 1,132 | 1,132 | -16 | -1.4% | 23,800 |
| 2024/11/22 | 1,132 | 1,148 | 1,132 | 1,148 | +29 | +2.6% | 11,000 |
| 2024/11/21 | 1,126 | 1,132 | 1,117 | 1,119 | ±0 | ±0% | 7,700 |
101～
150
件表示中 / 6988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 | 187,200円 | +5.3% | +0.8% | 4.38% | 11.03倍 | 0.73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 |
| 世紀東 | 143,800円 | +1.2% | -1.5% | 4.87% | 13.50倍 | 1.26倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| オリエ白石 | 36,500円 | +2.2% | -22.6% | 3.97% | 17.00倍 | 0.93倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 東京エネシス | 133,200円 | +21.1% | +22.7% | 4.28% | 13.05倍 | 0.65倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
| 日特建 | 110,200円 | +13.1% | +32.8% | 4.45% | 13.73倍 | 1.34倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
市場注目の銘柄
チャート関連のコラム
