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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,220 | 1,230 | 1,219 | 1,230 | +13 | +1.1% | 15,300 |
| 2017/07/10 | 1,214 | 1,219 | 1,183 | 1,217 | +33 | +2.8% | 4,800 |
| 2017/07/07 | 1,201 | 1,201 | 1,180 | 1,184 | -38 | -3.1% | 11,300 |
| 2017/07/06 | 1,231 | 1,232 | 1,200 | 1,222 | -11 | -0.9% | 16,800 |
| 2017/07/05 | 1,234 | 1,234 | 1,233 | 1,233 | -3 | -0.2% | 1,200 |
| 2017/07/04 | 1,242 | 1,242 | 1,195 | 1,236 | -4 | -0.3% | 9,900 |
| 2017/07/03 | 1,240 | 1,240 | 1,240 | 1,240 | -12 | -1% | 500 |
| 2017/06/30 | 1,255 | 1,255 | 1,220 | 1,252 | +12 | +1% | 1,800 |
| 2017/06/29 | 1,240 | 1,240 | 1,210 | 1,240 | -1 | -0.1% | 26,500 |
| 2017/06/28 | 1,241 | 1,241 | 1,241 | 1,241 | ±0 | ±0% | 400 |
| 2017/06/27 | 1,240 | 1,250 | 1,240 | 1,241 | +1 | +0.1% | 2,100 |
| 2017/06/26 | 1,267 | 1,268 | 1,208 | 1,240 | -15 | -1.2% | 13,200 |
| 2017/06/23 | 1,256 | 1,259 | 1,255 | 1,255 | -4 | -0.3% | 5,100 |
| 2017/06/22 | 1,261 | 1,261 | 1,259 | 1,259 | -1 | -0.1% | 1,000 |
| 2017/06/21 | 1,267 | 1,268 | 1,260 | 1,260 | -5 | -0.4% | 1,700 |
| 2017/06/20 | 1,266 | 1,267 | 1,262 | 1,265 | -1 | -0.1% | 1,600 |
| 2017/06/19 | 1,266 | 1,278 | 1,266 | 1,266 | ±0 | ±0% | 6,000 |
| 2017/06/16 | 1,314 | 1,314 | 1,251 | 1,266 | -43 | -3.3% | 7,900 |
| 2017/06/15 | 1,308 | 1,314 | 1,301 | 1,309 | +6 | +0.5% | 7,200 |
| 2017/06/14 | 1,302 | 1,310 | 1,293 | 1,303 | +1 | +0.1% | 7,300 |
| 2017/06/13 | 1,309 | 1,312 | 1,301 | 1,302 | +3 | +0.2% | 5,600 |
| 2017/06/12 | 1,297 | 1,301 | 1,297 | 1,299 | +2 | +0.2% | 8,400 |
| 2017/06/09 | 1,300 | 1,310 | 1,296 | 1,297 | +13 | +1% | 22,800 |
| 2017/06/08 | 1,264 | 1,284 | 1,264 | 1,284 | +22 | +1.7% | 12,700 |
| 2017/06/07 | 1,258 | 1,268 | 1,253 | 1,262 | -8 | -0.6% | 4,700 |
| 2017/06/06 | 1,258 | 1,270 | 1,246 | 1,270 | +17 | +1.4% | 4,200 |
| 2017/06/05 | 1,238 | 1,253 | 1,235 | 1,253 | +12 | +1% | 5,400 |
| 2017/06/02 | 1,230 | 1,245 | 1,227 | 1,241 | +16 | +1.3% | 3,300 |
| 2017/06/01 | 1,229 | 1,229 | 1,201 | 1,225 | +6 | +0.5% | 2,800 |
| 2017/05/31 | 1,207 | 1,225 | 1,202 | 1,219 | +12 | +1% | 4,200 |
| 2017/05/30 | 1,209 | 1,210 | 1,206 | 1,207 | -6 | -0.5% | 1,200 |
| 2017/05/29 | 1,215 | 1,230 | 1,210 | 1,213 | -32 | -2.6% | 5,500 |
| 2017/05/26 | 1,275 | 1,275 | 1,244 | 1,245 | -18 | -1.4% | 12,800 |
| 2017/05/25 | 1,238 | 1,263 | 1,230 | 1,263 | +48 | +4% | 29,800 |
| 2017/05/24 | 1,190 | 1,220 | 1,188 | 1,215 | +31 | +2.6% | 13,500 |
| 2017/05/23 | 1,189 | 1,189 | 1,183 | 1,184 | -5 | -0.4% | 700 |
| 2017/05/22 | 1,185 | 1,189 | 1,178 | 1,189 | +4 | +0.3% | 5,700 |
| 2017/05/19 | 1,192 | 1,192 | 1,180 | 1,185 | -7 | -0.6% | 4,600 |
| 2017/05/18 | 1,192 | 1,192 | 1,187 | 1,192 | -1 | -0.1% | 1,400 |
| 2017/05/17 | 1,190 | 1,194 | 1,185 | 1,193 | +3 | +0.3% | 14,900 |
| 2017/05/16 | 1,190 | 1,190 | 1,190 | 1,190 | +6 | +0.5% | 300 |
| 2017/05/15 | 1,197 | 1,197 | 1,173 | 1,184 | -2 | -0.2% | 13,400 |
| 2017/05/12 | 1,180 | 1,188 | 1,176 | 1,186 | +13 | +1.1% | 4,100 |
| 2017/05/11 | 1,175 | 1,178 | 1,165 | 1,173 | -13 | -1.1% | 5,600 |
| 2017/05/10 | 1,188 | 1,195 | 1,186 | 1,186 | ±0 | ±0% | 10,300 |
| 2017/05/09 | 1,185 | 1,190 | 1,183 | 1,186 | +6 | +0.5% | 4,000 |
| 2017/05/08 | 1,170 | 1,189 | 1,140 | 1,180 | +10 | +0.9% | 9,900 |
| 2017/05/02 | 1,170 | 1,170 | 1,170 | 1,170 | +5 | +0.4% | 3,700 |
| 2017/05/01 | 1,166 | 1,168 | 1,165 | 1,165 | ±0 | ±0% | 500 |
| 2017/04/28 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 300 |
1951～
2000
件表示中 / 6990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 | 189,400円 | +5.3% | +0.8% | 4.33% | 11.16倍 | 0.74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 | 143,400円 | +1.2% | -1.5% | 4.88% | 13.46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 | 37,100円 | +2.2% | -22.6% | 3.91% | 17.14倍 | 0.94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 | 133,400円 | +21.1% | +22.7% | 4.27% | 13.07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 | 111,200円 | +13.1% | +32.8% | 4.41% | 13.86倍 | 1.35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
