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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,292 | 1,322 | 1,281 | 1,316 | +3 | +0.2% | 18,000 |
| 2024/04/10 | 1,289 | 1,326 | 1,282 | 1,313 | +24 | +1.9% | 16,200 |
| 2024/04/09 | 1,282 | 1,292 | 1,268 | 1,289 | +9 | +0.7% | 19,000 |
| 2024/04/08 | 1,254 | 1,285 | 1,254 | 1,280 | +30 | +2.4% | 48,300 |
| 2024/04/05 | 1,249 | 1,268 | 1,240 | 1,250 | -33 | -2.6% | 31,400 |
| 2024/04/04 | 1,298 | 1,301 | 1,258 | 1,283 | -9 | -0.7% | 35,100 |
| 2024/04/03 | 1,254 | 1,318 | 1,243 | 1,292 | +13 | +1% | 108,000 |
| 2024/04/02 | 1,333 | 1,333 | 1,274 | 1,279 | -62 | -4.6% | 45,000 |
| 2024/04/01 | 1,381 | 1,381 | 1,337 | 1,341 | -30 | -2.2% | 49,400 |
| 2024/03/29 | 1,341 | 1,374 | 1,341 | 1,371 | +32 | +2.4% | 50,300 |
| 2024/03/28 | 1,338 | 1,350 | 1,329 | 1,339 | -24 | -1.8% | 43,100 |
| 2024/03/27 | 1,352 | 1,382 | 1,340 | 1,363 | +21 | +1.6% | 92,400 |
| 2024/03/26 | 1,315 | 1,342 | 1,313 | 1,342 | +23 | +1.7% | 60,300 |
| 2024/03/25 | 1,328 | 1,343 | 1,313 | 1,319 | -28 | -2.1% | 60,000 |
| 2024/03/22 | 1,346 | 1,378 | 1,335 | 1,347 | +16 | +1.2% | 73,000 |
| 2024/03/21 | 1,305 | 1,344 | 1,292 | 1,331 | +31 | +2.4% | 104,000 |
| 2024/03/19 | 1,284 | 1,304 | 1,271 | 1,300 | +16 | +1.2% | 41,000 |
| 2024/03/18 | 1,291 | 1,298 | 1,280 | 1,284 | -4 | -0.3% | 61,300 |
| 2024/03/15 | 1,273 | 1,291 | 1,273 | 1,288 | -3 | -0.2% | 33,700 |
| 2024/03/14 | 1,300 | 1,300 | 1,273 | 1,291 | -9 | -0.7% | 34,700 |
| 2024/03/13 | 1,299 | 1,310 | 1,284 | 1,300 | +9 | +0.7% | 143,100 |
| 2024/03/12 | 1,299 | 1,303 | 1,265 | 1,291 | -5 | -0.4% | 63,300 |
| 2024/03/11 | 1,290 | 1,303 | 1,274 | 1,296 | +1 | +0.1% | 33,000 |
| 2024/03/08 | 1,241 | 1,299 | 1,241 | 1,295 | +32 | +2.5% | 49,800 |
| 2024/03/07 | 1,299 | 1,308 | 1,259 | 1,263 | -20 | -1.6% | 40,200 |
| 2024/03/06 | 1,242 | 1,287 | 1,230 | 1,283 | +41 | +3.3% | 51,000 |
| 2024/03/05 | 1,204 | 1,248 | 1,185 | 1,242 | +38 | +3.2% | 57,800 |
| 2024/03/04 | 1,223 | 1,223 | 1,203 | 1,204 | -19 | -1.6% | 41,800 |
| 2024/03/01 | 1,236 | 1,236 | 1,205 | 1,223 | -9 | -0.7% | 28,300 |
| 2024/02/29 | 1,243 | 1,247 | 1,217 | 1,232 | -11 | -0.9% | 38,800 |
| 2024/02/28 | 1,258 | 1,274 | 1,235 | 1,243 | -11 | -0.9% | 55,900 |
| 2024/02/27 | 1,255 | 1,269 | 1,251 | 1,254 | -10 | -0.8% | 18,100 |
| 2024/02/26 | 1,279 | 1,281 | 1,260 | 1,264 | -9 | -0.7% | 27,800 |
| 2024/02/22 | 1,272 | 1,275 | 1,254 | 1,273 | +12 | +1% | 26,600 |
| 2024/02/21 | 1,261 | 1,262 | 1,242 | 1,261 | +1 | +0.1% | 22,100 |
| 2024/02/20 | 1,253 | 1,269 | 1,251 | 1,260 | +17 | +1.4% | 18,900 |
| 2024/02/19 | 1,233 | 1,250 | 1,226 | 1,243 | -3 | -0.2% | 35,900 |
| 2024/02/16 | 1,266 | 1,275 | 1,230 | 1,246 | +10 | +0.8% | 84,700 |
| 2024/02/15 | 1,269 | 1,287 | 1,233 | 1,236 | -24 | -1.9% | 36,400 |
| 2024/02/14 | 1,300 | 1,300 | 1,251 | 1,260 | -39 | -3% | 55,800 |
| 2024/02/13 | 1,287 | 1,320 | 1,283 | 1,299 | +33 | +2.6% | 66,900 |
| 2024/02/09 | 1,266 | 1,302 | 1,241 | 1,266 | -58 | -4.4% | 117,400 |
| 2024/02/08 | 1,339 | 1,350 | 1,291 | 1,324 | +5 | +0.4% | 143,100 |
| 2024/02/07 | 1,300 | 1,334 | 1,292 | 1,319 | +19 | +1.5% | 56,500 |
| 2024/02/06 | 1,321 | 1,322 | 1,288 | 1,300 | -21 | -1.6% | 50,600 |
| 2024/02/05 | 1,328 | 1,335 | 1,308 | 1,321 | +10 | +0.8% | 34,000 |
| 2024/02/02 | 1,293 | 1,328 | 1,290 | 1,311 | +18 | +1.4% | 32,100 |
| 2024/02/01 | 1,296 | 1,305 | 1,284 | 1,293 | -7 | -0.5% | 32,600 |
| 2024/01/31 | 1,261 | 1,309 | 1,258 | 1,300 | +41 | +3.3% | 60,100 |
| 2024/01/30 | 1,270 | 1,293 | 1,244 | 1,259 | +2 | +0.2% | 46,600 |
301～
350
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
