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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 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 |
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 |
1851~
1900
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