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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,512 | 1,513 | 1,456 | 1,490 | -30 | -2% | 4,700 |
2018/09/05 | 1,520 | 1,521 | 1,506 | 1,520 | ±0 | ±0% | 16,100 |
2018/09/04 | 1,520 | 1,520 | 1,501 | 1,520 | -13 | -0.8% | 15,700 |
2018/09/03 | 1,535 | 1,535 | 1,533 | 1,533 | -2 | -0.1% | 300 |
2018/08/31 | 1,554 | 1,554 | 1,514 | 1,535 | -24 | -1.5% | 1,300 |
2018/08/30 | 1,538 | 1,569 | 1,511 | 1,559 | +19 | +1.2% | 10,700 |
2018/08/29 | 1,513 | 1,549 | 1,509 | 1,540 | +11 | +0.7% | 2,800 |
2018/08/28 | 1,475 | 1,540 | 1,475 | 1,529 | +36 | +2.4% | 4,200 |
2018/08/27 | 1,493 | 1,493 | 1,470 | 1,493 | +8 | +0.5% | 10,700 |
2018/08/24 | 1,480 | 1,495 | 1,480 | 1,485 | +6 | +0.4% | 5,200 |
2018/08/23 | 1,471 | 1,494 | 1,471 | 1,479 | +4 | +0.3% | 7,300 |
2018/08/22 | 1,479 | 1,489 | 1,472 | 1,475 | -4 | -0.3% | 3,500 |
2018/08/21 | 1,481 | 1,495 | 1,470 | 1,479 | -18 | -1.2% | 3,300 |
2018/08/20 | 1,482 | 1,540 | 1,481 | 1,497 | -10 | -0.7% | 7,000 |
2018/08/17 | 1,510 | 1,529 | 1,502 | 1,507 | -3 | -0.2% | 1,100 |
2018/08/16 | 1,537 | 1,543 | 1,510 | 1,510 | -38 | -2.5% | 3,400 |
2018/08/15 | 1,599 | 1,599 | 1,534 | 1,548 | -27 | -1.7% | 8,400 |
2018/08/14 | 1,560 | 1,592 | 1,555 | 1,575 | +25 | +1.6% | 12,100 |
2018/08/13 | 1,564 | 1,587 | 1,542 | 1,550 | -14 | -0.9% | 5,900 |
2018/08/10 | 1,535 | 1,572 | 1,535 | 1,564 | +12 | +0.8% | 1,300 |
2018/08/09 | 1,600 | 1,600 | 1,537 | 1,552 | -48 | -3% | 15,400 |
2018/08/08 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 24,200 |
2018/08/07 | 1,596 | 1,600 | 1,560 | 1,600 | +3 | +0.2% | 7,900 |
2018/08/06 | 1,598 | 1,598 | 1,595 | 1,597 | +17 | +1.1% | 2,000 |
2018/08/03 | 1,565 | 1,599 | 1,536 | 1,580 | +1 | +0.1% | 1,800 |
2018/08/02 | 1,570 | 1,598 | 1,570 | 1,579 | +19 | +1.2% | 500 |
2018/08/01 | 1,595 | 1,595 | 1,560 | 1,560 | -22 | -1.4% | 2,400 |
2018/07/31 | 1,541 | 1,597 | 1,541 | 1,582 | +10 | +0.6% | 800 |
2018/07/30 | 1,605 | 1,605 | 1,536 | 1,572 | -33 | -2.1% | 4,100 |
2018/07/27 | 1,605 | 1,605 | 1,570 | 1,605 | +5 | +0.3% | 2,100 |
2018/07/26 | 1,600 | 1,600 | 1,600 | 1,600 | -1 | -0.1% | 100 |
2018/07/25 | 1,600 | 1,601 | 1,560 | 1,601 | -4 | -0.2% | 19,500 |
2018/07/24 | 1,600 | 1,605 | 1,599 | 1,605 | +5 | +0.3% | 8,800 |
2018/07/23 | 1,598 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 10,600 |
2018/07/20 | 1,586 | 1,604 | 1,581 | 1,600 | +30 | +1.9% | 4,800 |
2018/07/19 | 1,560 | 1,586 | 1,553 | 1,570 | +10 | +0.6% | 1,900 |
1501~
1550
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