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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 356 | 365 | 356 | 365 | +6 | +1.7% | 8,000 |
| 2010/05/25 | 355 | 359 | 355 | 359 | -4 | -1.1% | 43,000 |
| 2010/05/24 | 370 | 370 | 360 | 363 | ±0 | ±0% | 25,000 |
| 2010/05/21 | 352 | 363 | 348 | 363 | +5 | +1.4% | 7,000 |
| 2010/05/20 | 359 | 364 | 358 | 358 | -6 | -1.6% | 12,000 |
| 2010/05/19 | 364 | 369 | 360 | 364 | -14 | -3.7% | 20,000 |
| 2010/05/18 | 389 | 389 | 362 | 378 | -9 | -2.3% | 23,000 |
| 2010/05/17 | 395 | 395 | 376 | 387 | -6 | -1.5% | 41,000 |
| 2010/05/14 | 392 | 393 | 388 | 393 | +1 | +0.3% | 32,000 |
| 2010/05/13 | 385 | 402 | 381 | 392 | +12 | +3.2% | 102,000 |
| 2010/05/12 | 375 | 385 | 370 | 380 | +19 | +5.3% | 75,000 |
| 2010/05/11 | 350 | 363 | 350 | 361 | +18 | +5.2% | 39,000 |
| 2010/05/10 | 345 | 345 | 342 | 343 | -1 | -0.3% | 8,000 |
| 2010/05/07 | 348 | 348 | 334 | 344 | -12 | -3.4% | 26,000 |
| 2010/05/06 | 360 | 363 | 356 | 356 | -9 | -2.5% | 17,000 |
| 2010/04/30 | 365 | 374 | 362 | 365 | +23 | +6.7% | 75,000 |
| 2010/04/28 | 342 | 342 | 342 | 342 | -1 | -0.3% | 7,000 |
| 2010/04/27 | 343 | 343 | 343 | 343 | -3 | -0.9% | 1,000 |
| 2010/04/26 | 345 | 346 | 343 | 346 | -1 | -0.3% | 19,000 |
| 2010/04/23 | 340 | 347 | 340 | 347 | +5 | +1.5% | 9,000 |
| 2010/04/22 | 340 | 342 | 340 | 342 | -3 | -0.9% | 3,000 |
| 2010/04/21 | 342 | 345 | 342 | 345 | +4 | +1.2% | 5,000 |
| 2010/04/20 | 342 | 342 | 341 | 341 | -1 | -0.3% | 4,000 |
| 2010/04/19 | 343 | 344 | 342 | 342 | -1 | -0.3% | 5,000 |
| 2010/04/16 | 346 | 346 | 338 | 343 | -6 | -1.7% | 36,000 |
| 2010/04/15 | 348 | 349 | 346 | 349 | +2 | +0.6% | 21,000 |
| 2010/04/14 | 345 | 348 | 345 | 347 | +3 | +0.9% | 9,000 |
| 2010/04/13 | 346 | 348 | 344 | 344 | +1 | +0.3% | 9,000 |
| 2010/04/12 | 346 | 346 | 342 | 343 | +3 | +0.9% | 7,000 |
| 2010/04/09 | 340 | 340 | 340 | 340 | ±0 | ±0% | 4,000 |
| 2010/04/08 | 342 | 344 | 340 | 340 | -3 | -0.9% | 9,000 |
| 2010/04/07 | 341 | 343 | 341 | 343 | +2 | +0.6% | 5,000 |
| 2010/04/06 | 341 | 341 | 339 | 341 | +3 | +0.9% | 6,000 |
| 2010/04/05 | 344 | 344 | 338 | 338 | -7 | -2% | 21,000 |
| 2010/04/02 | 348 | 348 | 345 | 345 | +1 | +0.3% | 5,000 |
| 2010/04/01 | 344 | 344 | 344 | 344 | -5 | -1.4% | 2,000 |
| 2010/03/31 | 341 | 349 | 341 | 349 | +9 | +2.6% | 7,000 |
| 2010/03/30 | 343 | 343 | 340 | 340 | -3 | -0.9% | 4,000 |
| 2010/03/29 | 340 | 343 | 340 | 343 | -7 | -2% | 8,000 |
| 2010/03/26 | 347 | 350 | 347 | 350 | -3 | -0.8% | 8,000 |
| 2010/03/25 | 353 | 353 | 353 | 353 | -2 | -0.6% | 17,000 |
| 2010/03/24 | 352 | 355 | 352 | 355 | +8 | +2.3% | 7,000 |
| 2010/03/23 | 347 | 347 | 347 | 347 | +1 | +0.3% | 5,000 |
| 2010/03/19 | 353 | 353 | 346 | 346 | +1 | +0.3% | 12,000 |
| 2010/03/18 | 356 | 356 | 345 | 345 | - | - | 10,000 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 356 | 356 | 356 | 356 | ±0 | ±0% | 8,000 |
| 2010/03/15 | 356 | 356 | 356 | 356 | +6 | +1.7% | 13,000 |
| 2010/03/12 | 349 | 350 | 349 | 350 | +1 | +0.3% | 3,000 |
| 2010/03/11 | 348 | 349 | 348 | 349 | +2 | +0.6% | 2,000 |
3551～
3600
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
