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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,078 | 1,103 | 1,064 | 1,083 | +1 | +0.1% | 17,200 |
| 2024/09/04 | 1,121 | 1,124 | 1,081 | 1,082 | -42 | -3.7% | 19,700 |
| 2024/09/03 | 1,128 | 1,138 | 1,121 | 1,124 | +3 | +0.3% | 10,000 |
| 2024/09/02 | 1,142 | 1,142 | 1,112 | 1,121 | +9 | +0.8% | 7,700 |
| 2024/08/30 | 1,080 | 1,123 | 1,080 | 1,112 | +13 | +1.2% | 125,200 |
| 2024/08/29 | 1,112 | 1,112 | 1,092 | 1,099 | -13 | -1.2% | 20,100 |
| 2024/08/28 | 1,108 | 1,112 | 1,090 | 1,112 | -3 | -0.3% | 13,400 |
| 2024/08/27 | 1,103 | 1,126 | 1,103 | 1,115 | +15 | +1.4% | 11,300 |
| 2024/08/26 | 1,117 | 1,119 | 1,091 | 1,100 | -5 | -0.5% | 31,600 |
| 2024/08/23 | 1,109 | 1,115 | 1,102 | 1,105 | -4 | -0.4% | 6,600 |
| 2024/08/22 | 1,099 | 1,109 | 1,092 | 1,109 | +20 | +1.8% | 9,300 |
| 2024/08/21 | 1,100 | 1,103 | 1,089 | 1,089 | -21 | -1.9% | 4,700 |
| 2024/08/20 | 1,080 | 1,115 | 1,080 | 1,110 | +36 | +3.4% | 24,200 |
| 2024/08/19 | 1,086 | 1,109 | 1,074 | 1,074 | -16 | -1.5% | 24,000 |
| 2024/08/16 | 1,087 | 1,093 | 1,074 | 1,090 | +17 | +1.6% | 12,800 |
| 2024/08/15 | 1,082 | 1,082 | 1,058 | 1,073 | -9 | -0.8% | 22,600 |
| 2024/08/14 | 1,057 | 1,085 | 1,027 | 1,082 | +25 | +2.4% | 29,000 |
| 2024/08/13 | 1,052 | 1,060 | 1,038 | 1,057 | +22 | +2.1% | 38,900 |
| 2024/08/09 | 1,006 | 1,049 | 1,006 | 1,035 | +31 | +3.1% | 42,000 |
| 2024/08/08 | 999 | 1,037 | 997 | 1,004 | -9 | -0.9% | 25,100 |
| 2024/08/07 | 997 | 1,050 | 988 | 1,013 | +12 | +1.2% | 56,000 |
| 2024/08/06 | 965 | 1,044 | 965 | 1,001 | +51 | +5.4% | 66,700 |
| 2024/08/05 | 1,055 | 1,071 | 891 | 950 | -161 | -14.5% | 131,400 |
| 2024/08/02 | 1,166 | 1,179 | 1,110 | 1,111 | -85 | -7.1% | 52,300 |
| 2024/08/01 | 1,246 | 1,246 | 1,194 | 1,196 | -65 | -5.2% | 27,200 |
| 2024/07/31 | 1,223 | 1,261 | 1,218 | 1,261 | +26 | +2.1% | 15,100 |
| 2024/07/30 | 1,255 | 1,255 | 1,225 | 1,235 | -18 | -1.4% | 80,800 |
| 2024/07/29 | 1,247 | 1,268 | 1,221 | 1,253 | +36 | +3% | 15,500 |
| 2024/07/26 | 1,232 | 1,234 | 1,215 | 1,217 | -2 | -0.2% | 16,400 |
| 2024/07/25 | 1,226 | 1,244 | 1,219 | 1,219 | -32 | -2.6% | 52,400 |
| 2024/07/24 | 1,258 | 1,269 | 1,249 | 1,251 | -10 | -0.8% | 14,500 |
| 2024/07/23 | 1,253 | 1,270 | 1,252 | 1,261 | +17 | +1.4% | 19,500 |
| 2024/07/22 | 1,264 | 1,264 | 1,242 | 1,244 | +6 | +0.5% | 21,200 |
| 2024/07/19 | 1,250 | 1,250 | 1,231 | 1,238 | -12 | -1% | 9,900 |
| 2024/07/18 | 1,254 | 1,270 | 1,250 | 1,250 | -12 | -1% | 28,700 |
| 2024/07/17 | 1,280 | 1,282 | 1,262 | 1,262 | -3 | -0.2% | 15,300 |
| 2024/07/16 | 1,300 | 1,300 | 1,265 | 1,265 | ±0 | ±0% | 65,600 |
| 2024/07/12 | 1,247 | 1,273 | 1,247 | 1,265 | +10 | +0.8% | 44,500 |
| 2024/07/11 | 1,250 | 1,259 | 1,237 | 1,255 | +25 | +2% | 15,900 |
| 2024/07/10 | 1,230 | 1,249 | 1,226 | 1,230 | ±0 | ±0% | 28,500 |
| 2024/07/09 | 1,232 | 1,238 | 1,218 | 1,230 | +11 | +0.9% | 28,900 |
| 2024/07/08 | 1,220 | 1,230 | 1,213 | 1,219 | -12 | -1% | 21,600 |
| 2024/07/05 | 1,246 | 1,247 | 1,226 | 1,231 | -13 | -1% | 13,400 |
| 2024/07/04 | 1,231 | 1,244 | 1,231 | 1,244 | +9 | +0.7% | 13,100 |
| 2024/07/03 | 1,230 | 1,242 | 1,226 | 1,235 | +6 | +0.5% | 15,900 |
| 2024/07/02 | 1,243 | 1,243 | 1,227 | 1,229 | -14 | -1.1% | 19,700 |
| 2024/07/01 | 1,263 | 1,263 | 1,235 | 1,243 | -13 | -1% | 19,400 |
| 2024/06/28 | 1,269 | 1,271 | 1,251 | 1,256 | -13 | -1% | 24,300 |
| 2024/06/27 | 1,263 | 1,269 | 1,250 | 1,269 | +6 | +0.5% | 22,300 |
| 2024/06/26 | 1,253 | 1,270 | 1,245 | 1,263 | +1 | +0.1% | 30,900 |
201～
250
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
