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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,491 | 1,535 | 1,487 | 1,500 | +9 | +0.6% | 3,300 |
2018/11/19 | 1,438 | 1,491 | 1,438 | 1,491 | +55 | +3.8% | 400 |
2018/11/16 | 1,447 | 1,490 | 1,425 | 1,436 | -41 | -2.8% | 4,800 |
2018/11/15 | 1,540 | 1,540 | 1,477 | 1,477 | -38 | -2.5% | 6,100 |
2018/11/14 | 1,499 | 1,515 | 1,498 | 1,515 | +15 | +1% | 8,500 |
2018/11/13 | 1,500 | 1,503 | 1,491 | 1,500 | ±0 | ±0% | 4,000 |
2018/11/12 | 1,500 | 1,500 | 1,490 | 1,500 | -10 | -0.7% | 1,300 |
2018/11/09 | 1,499 | 1,510 | 1,499 | 1,510 | +11 | +0.7% | 3,300 |
2018/11/08 | 1,499 | 1,499 | 1,464 | 1,499 | +9 | +0.6% | 2,000 |
2018/11/07 | 1,499 | 1,499 | 1,490 | 1,490 | -9 | -0.6% | 1,200 |
2018/11/06 | 1,500 | 1,500 | 1,499 | 1,499 | -11 | -0.7% | 300 |
2018/11/05 | 1,525 | 1,525 | 1,510 | 1,510 | -1 | -0.1% | 1,600 |
2018/11/02 | 1,496 | 1,511 | 1,462 | 1,511 | +45 | +3.1% | 1,800 |
2018/11/01 | 1,465 | 1,494 | 1,434 | 1,466 | +1 | +0.1% | 3,400 |
2018/10/31 | 1,401 | 1,465 | 1,401 | 1,465 | +65 | +4.6% | 500 |
2018/10/30 | 1,432 | 1,432 | 1,400 | 1,400 | -32 | -2.2% | 400 |
2018/10/29 | 1,492 | 1,492 | 1,432 | 1,432 | -64 | -4.3% | 700 |
2018/10/26 | 1,536 | 1,536 | 1,496 | 1,496 | -42 | -2.7% | 200 |
2018/10/25 | 1,540 | 1,540 | 1,469 | 1,538 | +38 | +2.5% | 5,200 |
2018/10/24 | 1,491 | 1,500 | 1,491 | 1,500 | +22 | +1.5% | 1,400 |
2018/10/23 | 1,488 | 1,499 | 1,477 | 1,478 | -8 | -0.5% | 900 |
2018/10/22 | 1,495 | 1,500 | 1,486 | 1,486 | -14 | -0.9% | 600 |
2018/10/19 | 1,475 | 1,500 | 1,412 | 1,500 | +2 | +0.1% | 2,800 |
2018/10/18 | 1,489 | 1,498 | 1,489 | 1,498 | +1 | +0.1% | 300 |
2018/10/17 | 1,500 | 1,500 | 1,497 | 1,497 | -10 | -0.7% | 3,600 |
2018/10/16 | 1,507 | 1,507 | 1,507 | 1,507 | -1 | -0.1% | 200 |
2018/10/15 | 1,479 | 1,508 | 1,479 | 1,508 | +29 | +2% | 5,100 |
2018/10/12 | 1,412 | 1,483 | 1,396 | 1,479 | +68 | +4.8% | 5,100 |
2018/10/11 | 1,550 | 1,550 | 1,391 | 1,411 | -144 | -9.3% | 23,800 |
2018/10/10 | 1,574 | 1,574 | 1,547 | 1,555 | +29 | +1.9% | 1,700 |
2018/10/09 | 1,526 | 1,526 | 1,526 | 1,526 | -32 | -2.1% | 100 |
2018/10/05 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 500 |
2018/10/04 | 1,566 | 1,566 | 1,526 | 1,558 | -9 | -0.6% | 1,000 |
2018/10/03 | 1,471 | 1,569 | 1,471 | 1,567 | +74 | +5% | 3,300 |
2018/10/02 | 1,590 | 1,590 | 1,490 | 1,493 | -104 | -6.5% | 12,400 |
2018/10/01 | 1,619 | 1,868 | 1,570 | 1,597 | +95 | +6.3% | 41,700 |
2018/09/28 | 1,477 | 1,508 | 1,447 | 1,502 | -7 | -0.5% | 2,600 |
2018/09/27 | 1,510 | 1,549 | 1,509 | 1,509 | -3 | -0.2% | 17,000 |
2018/09/26 | 1,512 | 1,514 | 1,497 | 1,512 | -5 | -0.3% | 9,800 |
2018/09/25 | 1,549 | 1,549 | 1,467 | 1,517 | -2 | -0.1% | 25,200 |
2018/09/21 | 1,504 | 1,520 | 1,477 | 1,519 | +86 | +6% | 18,000 |
2018/09/20 | 1,392 | 1,436 | 1,392 | 1,433 | +44 | +3.2% | 2,500 |
2018/09/19 | 1,374 | 1,392 | 1,374 | 1,389 | +21 | +1.5% | 1,800 |
2018/09/18 | 1,395 | 1,400 | 1,362 | 1,368 | -45 | -3.2% | 6,300 |
2018/09/14 | 1,421 | 1,422 | 1,362 | 1,413 | -3 | -0.2% | 9,600 |
2018/09/13 | 1,418 | 1,455 | 1,415 | 1,416 | -1 | -0.1% | 1,900 |
2018/09/12 | 1,479 | 1,479 | 1,411 | 1,417 | -61 | -4.1% | 4,400 |
2018/09/11 | 1,478 | 1,486 | 1,478 | 1,478 | -9 | -0.6% | 1,600 |
2018/09/10 | 1,499 | 1,499 | 1,469 | 1,487 | -2 | -0.1% | 7,800 |
2018/09/07 | 1,489 | 1,489 | 1,489 | 1,489 | -1 | -0.1% | 1,100 |
1451~
1500
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