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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 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 |
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 |
1901~
1950
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