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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,249 | 1,249 | 1,225 | 1,225 | -28 | -2.2% | 20,700 |
| 2024/01/25 | 1,254 | 1,260 | 1,249 | 1,253 | +2 | +0.2% | 25,000 |
| 2024/01/24 | 1,237 | 1,257 | 1,233 | 1,251 | +16 | +1.3% | 23,800 |
| 2024/01/23 | 1,244 | 1,251 | 1,234 | 1,235 | +1 | +0.1% | 19,100 |
| 2024/01/22 | 1,242 | 1,251 | 1,234 | 1,234 | +10 | +0.8% | 15,400 |
| 2024/01/19 | 1,221 | 1,231 | 1,199 | 1,224 | -4 | -0.3% | 28,900 |
| 2024/01/18 | 1,223 | 1,238 | 1,223 | 1,228 | +8 | +0.7% | 14,500 |
| 2024/01/17 | 1,254 | 1,257 | 1,220 | 1,220 | -25 | -2% | 22,800 |
| 2024/01/16 | 1,270 | 1,270 | 1,241 | 1,245 | -15 | -1.2% | 16,400 |
| 2024/01/15 | 1,248 | 1,267 | 1,248 | 1,260 | +16 | +1.3% | 22,900 |
| 2024/01/12 | 1,248 | 1,248 | 1,227 | 1,244 | +15 | +1.2% | 11,900 |
| 2024/01/11 | 1,233 | 1,246 | 1,229 | 1,229 | -4 | -0.3% | 20,900 |
| 2024/01/10 | 1,231 | 1,247 | 1,225 | 1,233 | +2 | +0.2% | 22,000 |
| 2024/01/09 | 1,233 | 1,249 | 1,222 | 1,231 | +8 | +0.7% | 16,700 |
| 2024/01/05 | 1,237 | 1,238 | 1,220 | 1,223 | -6 | -0.5% | 15,900 |
| 2024/01/04 | 1,190 | 1,229 | 1,182 | 1,229 | +44 | +3.7% | 17,900 |
| 2023/12/29 | 1,187 | 1,196 | 1,180 | 1,185 | -5 | -0.4% | 14,200 |
| 2023/12/28 | 1,173 | 1,206 | 1,171 | 1,190 | +19 | +1.6% | 18,500 |
| 2023/12/27 | 1,153 | 1,171 | 1,148 | 1,171 | +18 | +1.6% | 20,500 |
| 2023/12/26 | 1,146 | 1,177 | 1,144 | 1,153 | +6 | +0.5% | 91,500 |
| 2023/12/25 | 1,165 | 1,165 | 1,127 | 1,147 | -8 | -0.7% | 33,900 |
| 2023/12/22 | 1,155 | 1,165 | 1,154 | 1,155 | +27 | +2.4% | 24,600 |
| 2023/12/21 | 1,134 | 1,147 | 1,125 | 1,128 | -11 | -1% | 26,700 |
| 2023/12/20 | 1,125 | 1,156 | 1,125 | 1,139 | +3 | +0.3% | 38,200 |
| 2023/12/19 | 1,121 | 1,136 | 1,117 | 1,136 | -3 | -0.3% | 40,600 |
| 2023/12/18 | 1,123 | 1,154 | 1,111 | 1,139 | -5 | -0.4% | 72,900 |
| 2023/12/15 | 1,120 | 1,145 | 1,106 | 1,144 | +21 | +1.9% | 32,900 |
| 2023/12/14 | 1,138 | 1,140 | 1,106 | 1,123 | -15 | -1.3% | 30,000 |
| 2023/12/13 | 1,165 | 1,179 | 1,137 | 1,138 | -28 | -2.4% | 54,100 |
| 2023/12/12 | 1,233 | 1,235 | 1,163 | 1,166 | -62 | -5% | 64,300 |
| 2023/12/11 | 1,226 | 1,239 | 1,217 | 1,228 | +8 | +0.7% | 25,000 |
| 2023/12/08 | 1,268 | 1,276 | 1,211 | 1,220 | -68 | -5.3% | 65,900 |
| 2023/12/07 | 1,300 | 1,301 | 1,284 | 1,288 | -23 | -1.8% | 19,000 |
| 2023/12/06 | 1,296 | 1,315 | 1,291 | 1,311 | +34 | +2.7% | 32,000 |
| 2023/12/05 | 1,284 | 1,298 | 1,267 | 1,277 | -10 | -0.8% | 22,100 |
| 2023/12/04 | 1,284 | 1,301 | 1,275 | 1,287 | +6 | +0.5% | 32,900 |
| 2023/12/01 | 1,285 | 1,288 | 1,263 | 1,281 | +24 | +1.9% | 29,800 |
| 2023/11/30 | 1,245 | 1,257 | 1,244 | 1,257 | -5 | -0.4% | 37,100 |
| 2023/11/29 | 1,274 | 1,274 | 1,260 | 1,262 | -13 | -1% | 6,700 |
| 2023/11/28 | 1,285 | 1,285 | 1,266 | 1,275 | -3 | -0.2% | 13,400 |
| 2023/11/27 | 1,279 | 1,314 | 1,270 | 1,278 | -1 | -0.1% | 44,900 |
| 2023/11/24 | 1,284 | 1,285 | 1,262 | 1,279 | +8 | +0.6% | 21,400 |
| 2023/11/22 | 1,256 | 1,290 | 1,256 | 1,271 | +11 | +0.9% | 20,700 |
| 2023/11/21 | 1,260 | 1,269 | 1,251 | 1,260 | +1 | +0.1% | 23,400 |
| 2023/11/20 | 1,259 | 1,284 | 1,255 | 1,259 | +1 | +0.1% | 22,100 |
| 2023/11/17 | 1,235 | 1,265 | 1,227 | 1,258 | +23 | +1.9% | 37,100 |
| 2023/11/16 | 1,242 | 1,251 | 1,228 | 1,235 | -13 | -1% | 8,900 |
| 2023/11/15 | 1,240 | 1,249 | 1,231 | 1,248 | +8 | +0.6% | 18,700 |
| 2023/11/14 | 1,247 | 1,251 | 1,236 | 1,240 | +5 | +0.4% | 11,500 |
| 2023/11/13 | 1,254 | 1,254 | 1,222 | 1,235 | +10 | +0.8% | 9,000 |
301～
350
件表示中 / 6937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 | 157,900円 | +13.1% | +16.6% | 3.80% | 10.92倍 | 0.66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 |
| 日特建 | 103,200円 | -9.6% | -29.5% | 4.65% | 23.94倍 | 1.30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 |
| 日本国土 | 47,100円 | -18.9% | - | 4.67% | 14.42倍 | 0.56倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 鉄建建設 | 252,600円 | +0.2% | +5.4% | 4.35% | 11.73倍 | 0.51倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| ヤマト | 139,700円 | +10.9% | +105.1% | 3.22% | 9.63倍 | 0.92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
