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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,105 | 1,129 | 1,105 | 1,119 | +15 | +1.4% | 9,200 |
| 2024/11/19 | 1,129 | 1,129 | 1,104 | 1,104 | +1 | +0.1% | 6,800 |
| 2024/11/18 | 1,115 | 1,125 | 1,101 | 1,103 | +1 | +0.1% | 6,900 |
| 2024/11/15 | 1,141 | 1,141 | 1,098 | 1,102 | -27 | -2.4% | 28,300 |
| 2024/11/14 | 1,149 | 1,149 | 1,129 | 1,129 | +4 | +0.4% | 14,200 |
| 2024/11/13 | 1,122 | 1,131 | 1,103 | 1,125 | +23 | +2.1% | 15,700 |
| 2024/11/12 | 1,108 | 1,138 | 1,101 | 1,102 | +3 | +0.3% | 23,600 |
| 2024/11/11 | 1,092 | 1,111 | 1,092 | 1,099 | +11 | +1% | 18,900 |
| 2024/11/08 | 1,090 | 1,114 | 1,088 | 1,088 | +3 | +0.3% | 23,700 |
| 2024/11/07 | 1,097 | 1,102 | 1,070 | 1,085 | +8 | +0.7% | 18,700 |
| 2024/11/06 | 1,055 | 1,078 | 1,052 | 1,077 | +29 | +2.8% | 13,400 |
| 2024/11/05 | 1,067 | 1,067 | 1,045 | 1,048 | +3 | +0.3% | 8,900 |
| 2024/11/01 | 1,045 | 1,055 | 1,028 | 1,045 | ±0 | ±0% | 18,000 |
| 2024/10/31 | 1,025 | 1,050 | 1,021 | 1,045 | +25 | +2.5% | 22,800 |
| 2024/10/30 | 1,027 | 1,041 | 1,020 | 1,020 | -12 | -1.2% | 61,300 |
| 2024/10/29 | 1,023 | 1,042 | 1,020 | 1,032 | +10 | +1% | 18,700 |
| 2024/10/28 | 1,012 | 1,042 | 1,010 | 1,022 | +10 | +1% | 29,900 |
| 2024/10/25 | 1,048 | 1,048 | 1,012 | 1,012 | -18 | -1.7% | 16,500 |
| 2024/10/24 | 1,025 | 1,041 | 1,018 | 1,030 | +9 | +0.9% | 17,900 |
| 2024/10/23 | 1,028 | 1,034 | 1,015 | 1,021 | -7 | -0.7% | 22,600 |
| 2024/10/22 | 1,056 | 1,062 | 1,026 | 1,028 | -27 | -2.6% | 18,600 |
| 2024/10/21 | 1,068 | 1,070 | 1,055 | 1,055 | -3 | -0.3% | 7,200 |
| 2024/10/18 | 1,057 | 1,064 | 1,051 | 1,058 | +2 | +0.2% | 6,400 |
| 2024/10/17 | 1,068 | 1,074 | 1,053 | 1,056 | -12 | -1.1% | 12,700 |
| 2024/10/16 | 1,052 | 1,084 | 1,052 | 1,068 | -13 | -1.2% | 28,600 |
| 2024/10/15 | 1,084 | 1,085 | 1,071 | 1,081 | -2 | -0.2% | 20,600 |
| 2024/10/11 | 1,085 | 1,088 | 1,081 | 1,083 | +2 | +0.2% | 11,800 |
| 2024/10/10 | 1,097 | 1,097 | 1,072 | 1,081 | -4 | -0.4% | 5,500 |
| 2024/10/09 | 1,110 | 1,110 | 1,084 | 1,085 | -7 | -0.6% | 10,700 |
| 2024/10/08 | 1,111 | 1,111 | 1,089 | 1,092 | -32 | -2.8% | 12,500 |
| 2024/10/07 | 1,146 | 1,146 | 1,116 | 1,124 | +8 | +0.7% | 14,500 |
| 2024/10/04 | 1,122 | 1,126 | 1,113 | 1,116 | +5 | +0.5% | 8,900 |
| 2024/10/03 | 1,121 | 1,124 | 1,108 | 1,111 | +17 | +1.6% | 8,400 |
| 2024/10/02 | 1,105 | 1,114 | 1,092 | 1,094 | -11 | -1% | 21,600 |
| 2024/10/01 | 1,092 | 1,107 | 1,085 | 1,105 | +15 | +1.4% | 13,400 |
| 2024/09/30 | 1,109 | 1,122 | 1,090 | 1,090 | -49 | -4.3% | 18,700 |
| 2024/09/27 | 1,158 | 1,158 | 1,128 | 1,139 | -6 | -0.5% | 17,800 |
| 2024/09/26 | 1,124 | 1,147 | 1,104 | 1,145 | +51 | +4.7% | 37,900 |
| 2024/09/25 | 1,104 | 1,104 | 1,088 | 1,094 | -7 | -0.6% | 14,400 |
| 2024/09/24 | 1,100 | 1,112 | 1,096 | 1,101 | +9 | +0.8% | 41,000 |
| 2024/09/20 | 1,102 | 1,106 | 1,086 | 1,092 | +5 | +0.5% | 26,500 |
| 2024/09/19 | 1,077 | 1,090 | 1,067 | 1,087 | +22 | +2.1% | 18,100 |
| 2024/09/18 | 1,068 | 1,070 | 1,049 | 1,065 | +11 | +1% | 13,500 |
| 2024/09/17 | 1,072 | 1,079 | 1,045 | 1,054 | +10 | +1% | 28,200 |
| 2024/09/13 | 1,064 | 1,064 | 1,040 | 1,044 | -21 | -2% | 27,100 |
| 2024/09/12 | 1,055 | 1,077 | 1,055 | 1,065 | +15 | +1.4% | 22,900 |
| 2024/09/11 | 1,097 | 1,097 | 1,040 | 1,050 | -22 | -2.1% | 20,100 |
| 2024/09/10 | 1,075 | 1,092 | 1,061 | 1,072 | +3 | +0.3% | 13,500 |
| 2024/09/09 | 1,083 | 1,085 | 1,044 | 1,069 | -14 | -1.3% | 21,500 |
| 2024/09/06 | 1,109 | 1,109 | 1,077 | 1,083 | ±0 | ±0% | 18,300 |
151～
200
件表示中 / 6988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 | 187,200円 | +5.3% | +0.8% | 4.38% | 11.03倍 | 0.73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 |
| 世紀東 | 143,800円 | +1.2% | -1.5% | 4.87% | 13.50倍 | 1.26倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| オリエ白石 | 36,500円 | +2.2% | -22.6% | 3.97% | 17.00倍 | 0.93倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 東京エネシス | 133,200円 | +21.1% | +22.7% | 4.28% | 13.05倍 | 0.65倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
| 日特建 | 110,200円 | +13.1% | +32.8% | 4.45% | 13.73倍 | 1.34倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
市場注目の銘柄
チャート関連のコラム
