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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 1,393 | 1,431 | 1,391 | 1,401 | +3 | +0.2% | 24,200 |
2023/06/20 | 1,389 | 1,400 | 1,365 | 1,398 | -16 | -1.1% | 29,300 |
2023/06/19 | 1,389 | 1,416 | 1,376 | 1,414 | +48 | +3.5% | 27,600 |
2023/06/16 | 1,334 | 1,370 | 1,332 | 1,366 | +2 | +0.1% | 62,400 |
2023/06/15 | 1,394 | 1,394 | 1,354 | 1,364 | -43 | -3.1% | 32,800 |
2023/06/14 | 1,432 | 1,432 | 1,384 | 1,407 | -12 | -0.8% | 34,300 |
2023/06/13 | 1,431 | 1,441 | 1,419 | 1,419 | -26 | -1.8% | 37,900 |
2023/06/12 | 1,408 | 1,449 | 1,408 | 1,445 | +38 | +2.7% | 44,100 |
2023/06/09 | 1,429 | 1,429 | 1,384 | 1,407 | +1 | +0.1% | 59,400 |
2023/06/08 | 1,378 | 1,424 | 1,378 | 1,406 | +32 | +2.3% | 47,700 |
2023/06/07 | 1,391 | 1,404 | 1,356 | 1,374 | -4 | -0.3% | 37,400 |
2023/06/06 | 1,347 | 1,393 | 1,338 | 1,378 | +11 | +0.8% | 25,100 |
2023/06/05 | 1,386 | 1,396 | 1,351 | 1,367 | +32 | +2.4% | 36,300 |
2023/06/02 | 1,356 | 1,357 | 1,296 | 1,335 | -30 | -2.2% | 46,800 |
2023/06/01 | 1,418 | 1,439 | 1,355 | 1,365 | -83 | -5.7% | 66,300 |
2023/05/31 | 1,468 | 1,496 | 1,445 | 1,448 | -10 | -0.7% | 51,800 |
2023/05/30 | 1,456 | 1,471 | 1,433 | 1,458 | -28 | -1.9% | 33,400 |
2023/05/29 | 1,482 | 1,502 | 1,463 | 1,486 | +34 | +2.3% | 29,000 |
2023/05/26 | 1,452 | 1,490 | 1,439 | 1,452 | +10 | +0.7% | 44,100 |
2023/05/25 | 1,448 | 1,454 | 1,404 | 1,442 | -29 | -2% | 48,100 |
2023/05/24 | 1,487 | 1,510 | 1,462 | 1,471 | +7 | +0.5% | 55,300 |
2023/05/23 | 1,455 | 1,491 | 1,437 | 1,464 | +39 | +2.7% | 65,300 |
2023/05/22 | 1,422 | 1,456 | 1,400 | 1,425 | +3 | +0.2% | 39,000 |
2023/05/19 | 1,398 | 1,465 | 1,393 | 1,422 | +35 | +2.5% | 45,200 |
2023/05/18 | 1,388 | 1,397 | 1,359 | 1,387 | -1 | -0.1% | 42,300 |
2023/05/17 | 1,395 | 1,413 | 1,374 | 1,388 | -3 | -0.2% | 64,600 |
2023/05/16 | 1,370 | 1,394 | 1,323 | 1,391 | +35 | +2.6% | 70,000 |
2023/05/15 | 1,319 | 1,367 | 1,312 | 1,356 | +44 | +3.4% | 55,000 |
2023/05/12 | 1,336 | 1,345 | 1,261 | 1,312 | -13 | -1% | 87,600 |
2023/05/11 | 1,378 | 1,378 | 1,315 | 1,325 | -62 | -4.5% | 68,500 |
2023/05/10 | 1,362 | 1,391 | 1,354 | 1,387 | +32 | +2.4% | 43,900 |
2023/05/09 | 1,348 | 1,380 | 1,345 | 1,355 | +14 | +1% | 65,500 |
2023/05/08 | 1,272 | 1,350 | 1,265 | 1,341 | +81 | +6.4% | 56,200 |
2023/05/02 | 1,254 | 1,281 | 1,218 | 1,260 | -1 | -0.1% | 62,000 |
2023/05/01 | 1,274 | 1,285 | 1,220 | 1,261 | -14 | -1.1% | 84,600 |
2023/04/28 | 1,161 | 1,275 | 1,158 | 1,275 | +130 | +11.4% | 176,500 |
2023/04/27 | 1,144 | 1,172 | 1,133 | 1,145 | +11 | +1% | 468,000 |
2023/04/26 | 1,139 | 1,173 | 1,125 | 1,134 | -5 | -0.4% | 82,600 |
2023/04/25 | 1,130 | 1,157 | 1,120 | 1,139 | +3 | +0.3% | 60,500 |
2023/04/24 | 1,180 | 1,200 | 1,120 | 1,136 | -38 | -3.2% | 91,000 |
2023/04/21 | 1,142 | 1,180 | 1,136 | 1,174 | +32 | +2.8% | 49,400 |
2023/04/20 | 1,135 | 1,150 | 1,119 | 1,142 | +10 | +0.9% | 60,700 |
2023/04/19 | 1,127 | 1,141 | 1,100 | 1,132 | +19 | +1.7% | 77,200 |
2023/04/18 | 1,115 | 1,141 | 1,105 | 1,113 | +22 | +2% | 74,500 |
2023/04/17 | 1,094 | 1,109 | 1,079 | 1,091 | +6 | +0.6% | 63,600 |
2023/04/14 | 1,081 | 1,090 | 1,056 | 1,085 | +21 | +2% | 84,800 |
2023/04/13 | 1,007 | 1,064 | 1,004 | 1,064 | +67 | +6.7% | 82,200 |
2023/04/12 | 993 | 1,012 | 992 | 997 | +13 | +1.3% | 64,900 |
2023/04/11 | 980 | 999 | 968 | 984 | +15 | +1.5% | 57,800 |
2023/04/10 | 945 | 979 | 940 | 969 | +39 | +4.2% | 67,000 |
351~
400
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