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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,174 | 1,180 | 1,168 | 1,175 | -5 | -0.4% | 5,700 |
2017/01/25 | 1,200 | 1,200 | 1,168 | 1,180 | -3 | -0.3% | 9,700 |
2017/01/24 | 1,170 | 1,198 | 1,170 | 1,183 | +18 | +1.5% | 9,400 |
2017/01/23 | 1,142 | 1,167 | 1,142 | 1,165 | +31 | +2.7% | 6,400 |
2017/01/20 | 1,134 | 1,134 | 1,134 | 1,134 | +1 | +0.1% | 500 |
2017/01/19 | 1,135 | 1,135 | 1,128 | 1,133 | -2 | -0.2% | 800 |
2017/01/18 | 1,135 | 1,135 | 1,122 | 1,135 | ±0 | ±0% | 1,000 |
2017/01/17 | 1,140 | 1,146 | 1,131 | 1,135 | -15 | -1.3% | 3,900 |
2017/01/16 | 1,152 | 1,152 | 1,140 | 1,150 | +7 | +0.6% | 12,700 |
2017/01/13 | 1,130 | 1,150 | 1,130 | 1,143 | +13 | +1.2% | 7,400 |
2017/01/12 | 1,125 | 1,140 | 1,122 | 1,130 | +8 | +0.7% | 8,600 |
2017/01/11 | 1,131 | 1,141 | 1,113 | 1,122 | -7 | -0.6% | 12,700 |
2017/01/10 | 1,101 | 1,137 | 1,101 | 1,129 | -2 | -0.2% | 13,900 |
2017/01/06 | 1,124 | 1,139 | 1,090 | 1,131 | -23 | -2% | 3,300 |
2017/01/05 | 1,178 | 1,178 | 1,149 | 1,154 | -5 | -0.4% | 10,600 |
2017/01/04 | 1,116 | 1,180 | 1,114 | 1,159 | +44 | +3.9% | 15,200 |
2016/12/30 | 1,113 | 1,115 | 1,102 | 1,115 | +14 | +1.3% | 2,700 |
2016/12/29 | 1,098 | 1,104 | 1,098 | 1,101 | -5 | -0.5% | 1,600 |
2016/12/28 | 1,094 | 1,106 | 1,091 | 1,106 | -2 | -0.2% | 7,600 |
2016/12/27 | 1,129 | 1,129 | 1,050 | 1,108 | -19 | -1.7% | 26,200 |
2016/12/26 | 1,100 | 1,129 | 1,100 | 1,127 | +47 | +4.4% | 20,400 |
2016/12/22 | 1,078 | 1,080 | 1,064 | 1,080 | +6 | +0.6% | 16,300 |
2016/12/21 | 1,078 | 1,099 | 1,066 | 1,074 | -4 | -0.4% | 11,300 |
2016/12/20 | 1,030 | 1,078 | 1,026 | 1,078 | +53 | +5.2% | 30,700 |
2016/12/19 | 1,011 | 1,028 | 1,011 | 1,025 | -2 | -0.2% | 2,000 |
2016/12/16 | 1,034 | 1,034 | 1,002 | 1,027 | ±0 | ±0% | 3,700 |
2016/12/15 | 1,040 | 1,040 | 1,015 | 1,027 | -7 | -0.7% | 12,400 |
2016/12/14 | 1,026 | 1,034 | 1,019 | 1,034 | +9 | +0.9% | 15,100 |
2016/12/13 | 1,022 | 1,025 | 1,020 | 1,025 | -1 | -0.1% | 4,600 |
2016/12/12 | 1,040 | 1,040 | 1,000 | 1,026 | -12 | -1.2% | 13,200 |
2016/12/09 | 1,047 | 1,047 | 1,028 | 1,038 | +1 | +0.1% | 20,100 |
2016/12/08 | 1,030 | 1,037 | 1,022 | 1,037 | +16 | +1.6% | 4,300 |
2016/12/07 | 1,028 | 1,028 | 1,021 | 1,021 | ±0 | ±0% | 3,400 |
2016/12/06 | 1,013 | 1,029 | 1,009 | 1,021 | +4 | +0.4% | 15,300 |
2016/12/05 | 1,005 | 1,017 | 1,005 | 1,017 | ±0 | ±0% | 1,900 |
2016/12/02 | 1,018 | 1,018 | 1,005 | 1,017 | +3 | +0.3% | 1,900 |
2016/12/01 | 1,015 | 1,025 | 1,008 | 1,014 | -1 | -0.1% | 5,300 |
2016/11/30 | 1,034 | 1,044 | 1,008 | 1,015 | -19 | -1.8% | 11,200 |
2016/11/29 | 1,047 | 1,048 | 1,034 | 1,034 | -13 | -1.2% | 6,100 |
2016/11/28 | 1,054 | 1,060 | 1,022 | 1,047 | +5 | +0.5% | 11,900 |
2016/11/25 | 1,050 | 1,064 | 1,001 | 1,042 | -5 | -0.5% | 36,300 |
2016/11/24 | 1,035 | 1,050 | 1,035 | 1,047 | +17 | +1.7% | 8,900 |
2016/11/22 | 1,024 | 1,032 | 1,020 | 1,030 | +5 | +0.5% | 10,100 |
2016/11/21 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 15,300 |
2016/11/18 | 993 | 1,002 | 984 | 1,000 | ±0 | ±0% | 11,700 |
2016/11/17 | 1,013 | 1,013 | 971 | 1,000 | -8 | -0.8% | 6,300 |
2016/11/16 | 990 | 1,009 | 980 | 1,008 | +9 | +0.9% | 22,600 |
2016/11/15 | 984 | 999 | 981 | 999 | +24 | +2.5% | 14,100 |
2016/11/14 | 960 | 975 | 940 | 975 | +22 | +2.3% | 6,300 |
2016/11/11 | 951 | 970 | 938 | 953 | +3 | +0.3% | 25,200 |
1901~
1950
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