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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,267 | 1,268 | 1,260 | 1,260 | -5 | -0.4% | 1,700 |
| 2017/06/20 | 1,266 | 1,267 | 1,262 | 1,265 | -1 | -0.1% | 1,600 |
| 2017/06/19 | 1,266 | 1,278 | 1,266 | 1,266 | ±0 | ±0% | 6,000 |
| 2017/06/16 | 1,314 | 1,314 | 1,251 | 1,266 | -43 | -3.3% | 7,900 |
| 2017/06/15 | 1,308 | 1,314 | 1,301 | 1,309 | +6 | +0.5% | 7,200 |
| 2017/06/14 | 1,302 | 1,310 | 1,293 | 1,303 | +1 | +0.1% | 7,300 |
| 2017/06/13 | 1,309 | 1,312 | 1,301 | 1,302 | +3 | +0.2% | 5,600 |
| 2017/06/12 | 1,297 | 1,301 | 1,297 | 1,299 | +2 | +0.2% | 8,400 |
| 2017/06/09 | 1,300 | 1,310 | 1,296 | 1,297 | +13 | +1% | 22,800 |
| 2017/06/08 | 1,264 | 1,284 | 1,264 | 1,284 | +22 | +1.7% | 12,700 |
| 2017/06/07 | 1,258 | 1,268 | 1,253 | 1,262 | -8 | -0.6% | 4,700 |
| 2017/06/06 | 1,258 | 1,270 | 1,246 | 1,270 | +17 | +1.4% | 4,200 |
| 2017/06/05 | 1,238 | 1,253 | 1,235 | 1,253 | +12 | +1% | 5,400 |
| 2017/06/02 | 1,230 | 1,245 | 1,227 | 1,241 | +16 | +1.3% | 3,300 |
| 2017/06/01 | 1,229 | 1,229 | 1,201 | 1,225 | +6 | +0.5% | 2,800 |
| 2017/05/31 | 1,207 | 1,225 | 1,202 | 1,219 | +12 | +1% | 4,200 |
| 2017/05/30 | 1,209 | 1,210 | 1,206 | 1,207 | -6 | -0.5% | 1,200 |
| 2017/05/29 | 1,215 | 1,230 | 1,210 | 1,213 | -32 | -2.6% | 5,500 |
| 2017/05/26 | 1,275 | 1,275 | 1,244 | 1,245 | -18 | -1.4% | 12,800 |
| 2017/05/25 | 1,238 | 1,263 | 1,230 | 1,263 | +48 | +4% | 29,800 |
| 2017/05/24 | 1,190 | 1,220 | 1,188 | 1,215 | +31 | +2.6% | 13,500 |
| 2017/05/23 | 1,189 | 1,189 | 1,183 | 1,184 | -5 | -0.4% | 700 |
| 2017/05/22 | 1,185 | 1,189 | 1,178 | 1,189 | +4 | +0.3% | 5,700 |
| 2017/05/19 | 1,192 | 1,192 | 1,180 | 1,185 | -7 | -0.6% | 4,600 |
| 2017/05/18 | 1,192 | 1,192 | 1,187 | 1,192 | -1 | -0.1% | 1,400 |
| 2017/05/17 | 1,190 | 1,194 | 1,185 | 1,193 | +3 | +0.3% | 14,900 |
| 2017/05/16 | 1,190 | 1,190 | 1,190 | 1,190 | +6 | +0.5% | 300 |
| 2017/05/15 | 1,197 | 1,197 | 1,173 | 1,184 | -2 | -0.2% | 13,400 |
| 2017/05/12 | 1,180 | 1,188 | 1,176 | 1,186 | +13 | +1.1% | 4,100 |
| 2017/05/11 | 1,175 | 1,178 | 1,165 | 1,173 | -13 | -1.1% | 5,600 |
| 2017/05/10 | 1,188 | 1,195 | 1,186 | 1,186 | ±0 | ±0% | 10,300 |
| 2017/05/09 | 1,185 | 1,190 | 1,183 | 1,186 | +6 | +0.5% | 4,000 |
| 2017/05/08 | 1,170 | 1,189 | 1,140 | 1,180 | +10 | +0.9% | 9,900 |
| 2017/05/02 | 1,170 | 1,170 | 1,170 | 1,170 | +5 | +0.4% | 3,700 |
| 2017/05/01 | 1,166 | 1,168 | 1,165 | 1,165 | ±0 | ±0% | 500 |
| 2017/04/28 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 300 |
| 2017/04/27 | 1,162 | 1,165 | 1,162 | 1,165 | +7 | +0.6% | 900 |
| 2017/04/26 | 1,160 | 1,168 | 1,150 | 1,158 | -32 | -2.7% | 2,900 |
| 2017/04/25 | 1,197 | 1,197 | 1,190 | 1,190 | +6 | +0.5% | 6,300 |
| 2017/04/24 | 1,187 | 1,190 | 1,182 | 1,184 | ±0 | ±0% | 3,300 |
| 2017/04/21 | 1,189 | 1,189 | 1,178 | 1,184 | +16 | +1.4% | 1,400 |
| 2017/04/20 | 1,164 | 1,168 | 1,164 | 1,168 | +6 | +0.5% | 2,400 |
| 2017/04/19 | 1,159 | 1,162 | 1,141 | 1,162 | ±0 | ±0% | 1,800 |
| 2017/04/18 | 1,174 | 1,174 | 1,150 | 1,162 | -28 | -2.4% | 3,500 |
| 2017/04/17 | 1,200 | 1,200 | 1,190 | 1,190 | +3 | +0.3% | 7,700 |
| 2017/04/14 | 1,179 | 1,187 | 1,170 | 1,187 | +27 | +2.3% | 1,900 |
| 2017/04/13 | 1,166 | 1,166 | 1,160 | 1,160 | -10 | -0.9% | 1,600 |
| 2017/04/12 | 1,170 | 1,172 | 1,170 | 1,170 | +3 | +0.3% | 1,700 |
| 2017/04/11 | 1,166 | 1,167 | 1,166 | 1,167 | -2 | -0.2% | 200 |
| 2017/04/10 | 1,177 | 1,177 | 1,161 | 1,169 | +19 | +1.7% | 500 |
1801～
1850
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
