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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 352 | 352 | 350 | 350 | +1 | +0.3% | 8,000 |
| 2010/08/04 | 345 | 349 | 345 | 349 | +1 | +0.3% | 2,000 |
| 2010/08/03 | 345 | 348 | 343 | 348 | +3 | +0.9% | 16,000 |
| 2010/08/02 | 348 | 348 | 345 | 345 | -4 | -1.1% | 2,000 |
| 2010/07/30 | 345 | 349 | 342 | 349 | +1 | +0.3% | 13,000 |
| 2010/07/29 | 348 | 348 | 348 | 348 | -4 | -1.1% | 1,000 |
| 2010/07/28 | 349 | 352 | 349 | 352 | +3 | +0.9% | 17,000 |
| 2010/07/27 | 350 | 350 | 349 | 349 | -6 | -1.7% | 4,000 |
| 2010/07/26 | 362 | 362 | 355 | 355 | +1 | +0.3% | 47,000 |
| 2010/07/23 | 346 | 354 | 345 | 354 | +8 | +2.3% | 19,000 |
| 2010/07/22 | 347 | 348 | 346 | 346 | -1 | -0.3% | 6,000 |
| 2010/07/21 | 347 | 347 | 347 | 347 | +1 | +0.3% | 1,000 |
| 2010/07/20 | 349 | 350 | 346 | 346 | -3 | -0.9% | 9,000 |
| 2010/07/16 | 350 | 350 | 345 | 349 | -2 | -0.6% | 14,000 |
| 2010/07/15 | 354 | 355 | 351 | 351 | -11 | -3% | 45,000 |
| 2010/07/14 | 357 | 365 | 357 | 362 | +4 | +1.1% | 16,000 |
| 2010/07/13 | 354 | 358 | 354 | 358 | +7 | +2% | 3,000 |
| 2010/07/12 | 351 | 356 | 349 | 351 | +1 | +0.3% | 12,000 |
| 2010/07/09 | 355 | 355 | 349 | 350 | -1 | -0.3% | 5,000 |
| 2010/07/08 | 351 | 351 | 351 | 351 | +2 | +0.6% | 1,000 |
| 2010/07/07 | 349 | 349 | 349 | 349 | -2 | -0.6% | 9,000 |
| 2010/07/06 | 350 | 351 | 350 | 351 | ±0 | ±0% | 4,000 |
| 2010/07/05 | 350 | 352 | 350 | 351 | ±0 | ±0% | 10,000 |
| 2010/07/02 | 352 | 352 | 349 | 351 | +1 | +0.3% | 9,000 |
| 2010/07/01 | 358 | 358 | 350 | 350 | -9 | -2.5% | 11,000 |
| 2010/06/30 | 353 | 359 | 345 | 359 | +4 | +1.1% | 15,000 |
| 2010/06/29 | 360 | 360 | 355 | 355 | -8 | -2.2% | 9,000 |
| 2010/06/28 | 365 | 365 | 355 | 363 | -9 | -2.4% | 23,000 |
| 2010/06/25 | 365 | 372 | 365 | 372 | -1 | -0.3% | 18,000 |
| 2010/06/24 | 371 | 374 | 371 | 373 | +4 | +1.1% | 16,000 |
| 2010/06/23 | 370 | 371 | 368 | 369 | -1 | -0.3% | 9,000 |
| 2010/06/22 | 370 | 370 | 370 | 370 | -3 | -0.8% | 1,000 |
| 2010/06/21 | 370 | 373 | 367 | 373 | -6 | -1.6% | 15,000 |
| 2010/06/18 | 371 | 379 | 364 | 379 | +6 | +1.6% | 14,000 |
| 2010/06/17 | 374 | 374 | 373 | 373 | -3 | -0.8% | 5,000 |
| 2010/06/16 | 380 | 386 | 376 | 376 | -1 | -0.3% | 13,000 |
| 2010/06/15 | 383 | 384 | 377 | 377 | -1 | -0.3% | 15,000 |
| 2010/06/14 | 374 | 378 | 374 | 378 | +7 | +1.9% | 15,000 |
| 2010/06/11 | 376 | 376 | 371 | 371 | -2 | -0.5% | 11,000 |
| 2010/06/10 | 375 | 375 | 366 | 373 | +4 | +1.1% | 41,000 |
| 2010/06/09 | 370 | 372 | 369 | 369 | ±0 | ±0% | 19,000 |
| 2010/06/08 | 364 | 378 | 364 | 369 | +6 | +1.7% | 22,000 |
| 2010/06/07 | 363 | 363 | 363 | 363 | ±0 | ±0% | 5,000 |
| 2010/06/04 | 360 | 369 | 360 | 363 | +1 | +0.3% | 20,000 |
| 2010/06/03 | 361 | 363 | 360 | 362 | +5 | +1.4% | 14,000 |
| 2010/06/02 | 356 | 362 | 355 | 357 | +2 | +0.6% | 25,000 |
| 2010/06/01 | 356 | 357 | 355 | 355 | -1 | -0.3% | 6,000 |
| 2010/05/31 | 353 | 356 | 353 | 356 | +1 | +0.3% | 6,000 |
| 2010/05/28 | 357 | 359 | 355 | 355 | -2 | -0.6% | 5,000 |
| 2010/05/27 | 364 | 364 | 357 | 357 | -8 | -2.2% | 10,000 |
3501～
3550
件表示中 / 6840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 | 114,800円 | +8.8% | +2.3% | 3.14% | 10.15倍 | 0.48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 |
| 飛島ＨＤ | 160,300円 | - | - | 5.61% | 9.94倍 | - |
|
- |
| ヤマト | 111,800円 | +5.6% | +41.6% | 3.13% | 11.55倍 | 0.74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 |
| 日本アクア | 80,400円 | +5.9% | -10.9% | 4.23% | 14.39倍 | 2.84倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 洋エンジ | 71,600円 | +3.5% | +7.2% | 3.49% | 6.99倍 | 0.44倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム
