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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,400 | 1,400 | 1,390 | 1,400 | -8 | -0.6% | 1,800 |
2018/02/20 | 1,404 | 1,408 | 1,404 | 1,408 | -4 | -0.3% | 1,200 |
2018/02/19 | 1,410 | 1,412 | 1,409 | 1,412 | +22 | +1.6% | 500 |
2018/02/16 | 1,410 | 1,410 | 1,390 | 1,390 | +2 | +0.1% | 1,300 |
2018/02/15 | 1,428 | 1,428 | 1,362 | 1,388 | +28 | +2.1% | 6,900 |
2018/02/14 | 1,387 | 1,387 | 1,350 | 1,360 | ±0 | ±0% | 3,200 |
2018/02/13 | 1,335 | 1,360 | 1,335 | 1,360 | +23 | +1.7% | 4,600 |
2018/02/09 | 1,337 | 1,345 | 1,337 | 1,337 | -10 | -0.7% | 1,000 |
2018/02/08 | 1,348 | 1,348 | 1,347 | 1,347 | +7 | +0.5% | 300 |
2018/02/07 | 1,340 | 1,340 | 1,340 | 1,340 | +39 | +3% | 100 |
2018/02/06 | 1,259 | 1,380 | 1,250 | 1,301 | -48 | -3.6% | 8,200 |
2018/02/05 | 1,301 | 1,349 | 1,301 | 1,349 | -7 | -0.5% | 3,200 |
2018/02/02 | 1,349 | 1,358 | 1,349 | 1,356 | +16 | +1.2% | 600 |
2018/02/01 | 1,340 | 1,340 | 1,321 | 1,340 | ±0 | ±0% | 10,800 |
2018/01/31 | 1,369 | 1,369 | 1,322 | 1,340 | -30 | -2.2% | 3,700 |
2018/01/30 | 1,380 | 1,380 | 1,352 | 1,370 | -10 | -0.7% | 2,200 |
2018/01/29 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 300 |
2018/01/26 | 1,380 | 1,380 | 1,380 | 1,380 | -5 | -0.4% | 300 |
2018/01/25 | 1,400 | 1,400 | 1,375 | 1,385 | -4 | -0.3% | 4,200 |
2018/01/24 | 1,380 | 1,389 | 1,380 | 1,389 | +4 | +0.3% | 1,700 |
2018/01/23 | 1,383 | 1,385 | 1,376 | 1,385 | +9 | +0.7% | 2,500 |
2018/01/22 | 1,376 | 1,376 | 1,375 | 1,376 | -13 | -0.9% | 800 |
2018/01/19 | 1,389 | 1,389 | 1,389 | 1,389 | +21 | +1.5% | 100 |
2018/01/18 | 1,393 | 1,393 | 1,368 | 1,368 | -16 | -1.2% | 800 |
2018/01/17 | 1,388 | 1,388 | 1,380 | 1,384 | +8 | +0.6% | 1,300 |
2018/01/16 | 1,379 | 1,379 | 1,352 | 1,376 | -24 | -1.7% | 1,200 |
2018/01/15 | 1,398 | 1,400 | 1,380 | 1,400 | +18 | +1.3% | 6,000 |
2018/01/12 | 1,368 | 1,418 | 1,368 | 1,382 | +19 | +1.4% | 5,100 |
2018/01/11 | 1,366 | 1,366 | 1,346 | 1,363 | +27 | +2% | 1,800 |
2018/01/10 | 1,360 | 1,360 | 1,336 | 1,336 | -35 | -2.6% | 500 |
2018/01/09 | 1,340 | 1,371 | 1,322 | 1,371 | +31 | +2.3% | 3,000 |
2018/01/05 | 1,320 | 1,340 | 1,320 | 1,340 | +34 | +2.6% | 3,600 |
2018/01/04 | 1,300 | 1,306 | 1,300 | 1,306 | +5 | +0.4% | 1,400 |
2017/12/29 | 1,314 | 1,314 | 1,283 | 1,301 | +11 | +0.9% | 4,000 |
2017/12/28 | 1,300 | 1,300 | 1,290 | 1,290 | +8 | +0.6% | 600 |
2017/12/27 | 1,303 | 1,305 | 1,282 | 1,282 | -19 | -1.5% | 600 |
2017/12/26 | 1,298 | 1,301 | 1,280 | 1,301 | +11 | +0.9% | 1,100 |
2017/12/25 | 1,290 | 1,290 | 1,273 | 1,290 | ±0 | ±0% | 5,700 |
2017/12/22 | 1,280 | 1,299 | 1,277 | 1,290 | +10 | +0.8% | 5,300 |
2017/12/21 | 1,271 | 1,280 | 1,266 | 1,280 | +6 | +0.5% | 2,900 |
2017/12/20 | 1,275 | 1,279 | 1,267 | 1,274 | +23 | +1.8% | 1,600 |
2017/12/19 | 1,261 | 1,264 | 1,250 | 1,251 | +9 | +0.7% | 1,600 |
2017/12/18 | 1,288 | 1,289 | 1,242 | 1,242 | -29 | -2.3% | 2,900 |
2017/12/15 | 1,279 | 1,279 | 1,271 | 1,271 | -11 | -0.9% | 5,600 |
2017/12/14 | 1,277 | 1,295 | 1,268 | 1,282 | +28 | +2.2% | 2,400 |
2017/12/13 | 1,263 | 1,263 | 1,254 | 1,254 | -1 | -0.1% | 1,300 |
2017/12/12 | 1,279 | 1,282 | 1,225 | 1,255 | -23 | -1.8% | 10,100 |
2017/12/11 | 1,300 | 1,303 | 1,278 | 1,278 | -21 | -1.6% | 2,900 |
2017/12/08 | 1,300 | 1,304 | 1,270 | 1,299 | +19 | +1.5% | 11,600 |
2017/12/07 | 1,275 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 4,300 |
1651~
1700
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