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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,150 | 1,150 | 1,141 | 1,150 | ±0 | ±0% | 6,300 |
| 2017/04/06 | 1,150 | 1,154 | 1,150 | 1,150 | ±0 | ±0% | 10,000 |
| 2017/04/05 | 1,180 | 1,180 | 1,150 | 1,150 | -36 | -3% | 3,600 |
| 2017/04/04 | 1,190 | 1,190 | 1,160 | 1,186 | -3 | -0.3% | 17,300 |
| 2017/04/03 | 1,193 | 1,193 | 1,189 | 1,189 | -4 | -0.3% | 3,400 |
| 2017/03/31 | 1,212 | 1,212 | 1,192 | 1,193 | -19 | -1.6% | 600 |
| 2017/03/30 | 1,213 | 1,213 | 1,212 | 1,212 | -7 | -0.6% | 300 |
| 2017/03/29 | 1,192 | 1,219 | 1,132 | 1,219 | -14 | -1.1% | 2,800 |
| 2017/03/28 | 1,234 | 1,236 | 1,230 | 1,233 | -1 | -0.1% | 1,000 |
| 2017/03/27 | 1,238 | 1,240 | 1,225 | 1,234 | +4 | +0.3% | 10,300 |
| 2017/03/24 | 1,215 | 1,230 | 1,209 | 1,230 | +11 | +0.9% | 2,100 |
| 2017/03/23 | 1,170 | 1,220 | 1,155 | 1,219 | +74 | +6.5% | 4,700 |
| 2017/03/22 | 1,215 | 1,216 | 1,031 | 1,145 | -70 | -5.8% | 10,600 |
| 2017/03/21 | 1,239 | 1,239 | 1,215 | 1,215 | ±0 | ±0% | 1,700 |
| 2017/03/17 | 1,215 | 1,224 | 1,215 | 1,215 | ±0 | ±0% | 1,100 |
| 2017/03/16 | 1,215 | 1,217 | 1,210 | 1,215 | ±0 | ±0% | 1,200 |
| 2017/03/15 | 1,260 | 1,260 | 1,200 | 1,215 | -29 | -2.3% | 13,700 |
| 2017/03/14 | 1,240 | 1,248 | 1,236 | 1,244 | +11 | +0.9% | 4,200 |
| 2017/03/13 | 1,241 | 1,244 | 1,233 | 1,233 | -13 | -1% | 3,400 |
| 2017/03/10 | 1,254 | 1,259 | 1,241 | 1,246 | -7 | -0.6% | 7,600 |
| 2017/03/09 | 1,265 | 1,272 | 1,223 | 1,253 | -16 | -1.3% | 6,600 |
| 2017/03/08 | 1,272 | 1,275 | 1,265 | 1,269 | -3 | -0.2% | 3,500 |
| 2017/03/07 | 1,275 | 1,280 | 1,271 | 1,272 | -5 | -0.4% | 4,000 |
| 2017/03/06 | 1,278 | 1,280 | 1,271 | 1,277 | -11 | -0.9% | 3,700 |
| 2017/03/03 | 1,291 | 1,298 | 1,281 | 1,288 | -12 | -0.9% | 3,400 |
| 2017/03/02 | 1,298 | 1,312 | 1,290 | 1,300 | +14 | +1.1% | 29,200 |
| 2017/03/01 | 1,281 | 1,290 | 1,210 | 1,286 | -7 | -0.5% | 11,000 |
| 2017/02/28 | 1,295 | 1,307 | 1,292 | 1,293 | -20 | -1.5% | 10,300 |
| 2017/02/27 | 1,319 | 1,330 | 1,290 | 1,313 | -6 | -0.5% | 26,200 |
| 2017/02/24 | 1,315 | 1,326 | 1,300 | 1,319 | +4 | +0.3% | 23,700 |
| 2017/02/23 | 1,305 | 1,320 | 1,305 | 1,315 | -2 | -0.2% | 8,700 |
| 2017/02/22 | 1,338 | 1,338 | 1,285 | 1,317 | ±0 | ±0% | 21,500 |
| 2017/02/21 | 1,280 | 1,317 | 1,280 | 1,317 | +42 | +3.3% | 7,800 |
| 2017/02/20 | 1,260 | 1,283 | 1,260 | 1,275 | +5 | +0.4% | 8,700 |
| 2017/02/17 | 1,269 | 1,280 | 1,268 | 1,270 | +2 | +0.2% | 4,000 |
| 2017/02/16 | 1,260 | 1,269 | 1,249 | 1,268 | +8 | +0.6% | 8,900 |
| 2017/02/15 | 1,278 | 1,278 | 1,221 | 1,260 | +10 | +0.8% | 12,300 |
| 2017/02/14 | 1,281 | 1,281 | 1,220 | 1,250 | -30 | -2.3% | 17,700 |
| 2017/02/13 | 1,288 | 1,290 | 1,262 | 1,280 | +10 | +0.8% | 22,800 |
| 2017/02/10 | 1,274 | 1,282 | 1,252 | 1,270 | +9 | +0.7% | 22,500 |
| 2017/02/09 | 1,245 | 1,280 | 1,239 | 1,261 | +21 | +1.7% | 27,800 |
| 2017/02/08 | 1,244 | 1,244 | 1,231 | 1,240 | +3 | +0.2% | 5,400 |
| 2017/02/07 | 1,207 | 1,250 | 1,207 | 1,237 | +40 | +3.3% | 23,900 |
| 2017/02/06 | 1,175 | 1,198 | 1,171 | 1,197 | +18 | +1.5% | 14,900 |
| 2017/02/03 | 1,182 | 1,182 | 1,177 | 1,179 | -7 | -0.6% | 2,700 |
| 2017/02/02 | 1,180 | 1,190 | 1,176 | 1,186 | ±0 | ±0% | 7,600 |
| 2017/02/01 | 1,191 | 1,191 | 1,173 | 1,186 | +7 | +0.6% | 5,600 |
| 2017/01/31 | 1,178 | 1,194 | 1,172 | 1,179 | +1 | +0.1% | 9,400 |
| 2017/01/30 | 1,161 | 1,180 | 1,161 | 1,178 | +3 | +0.3% | 4,800 |
| 2017/01/27 | 1,177 | 1,179 | 1,172 | 1,175 | ±0 | ±0% | 2,400 |
1851～
1900
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
