リバーエレ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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 1,024 | 1,051 | 1,024 | 1,041 | +19 | +1.9% | 42,300 |
2022/02/01 | 1,040 | 1,056 | 1,011 | 1,022 | +10 | +1% | 67,000 |
2022/01/31 | 977 | 1,020 | 968 | 1,012 | +47 | +4.9% | 83,100 |
2022/01/28 | 968 | 991 | 948 | 965 | +12 | +1.3% | 87,200 |
2022/01/27 | 1,008 | 1,029 | 940 | 953 | -46 | -4.6% | 189,400 |
2022/01/26 | 961 | 1,009 | 958 | 999 | +38 | +4% | 120,100 |
2022/01/25 | 1,018 | 1,027 | 960 | 961 | -49 | -4.9% | 155,000 |
2022/01/24 | 987 | 1,021 | 986 | 1,010 | -7 | -0.7% | 95,500 |
2022/01/21 | 1,002 | 1,022 | 986 | 1,017 | -16 | -1.5% | 148,200 |
2022/01/20 | 1,010 | 1,042 | 1,008 | 1,033 | +20 | +2% | 121,000 |
2022/01/19 | 1,088 | 1,103 | 1,011 | 1,013 | -107 | -9.6% | 411,300 |
2022/01/18 | 1,145 | 1,167 | 1,115 | 1,120 | -25 | -2.2% | 88,100 |
2022/01/17 | 1,148 | 1,153 | 1,111 | 1,145 | +3 | +0.3% | 94,700 |
2022/01/14 | 1,170 | 1,170 | 1,133 | 1,142 | -37 | -3.1% | 111,300 |
2022/01/13 | 1,160 | 1,185 | 1,151 | 1,179 | +27 | +2.3% | 129,100 |
2022/01/12 | 1,160 | 1,164 | 1,135 | 1,152 | +35 | +3.1% | 94,900 |
2022/01/11 | 1,153 | 1,156 | 1,114 | 1,117 | -53 | -4.5% | 189,400 |
2022/01/07 | 1,202 | 1,213 | 1,151 | 1,170 | -24 | -2% | 252,200 |
2022/01/06 | 1,210 | 1,231 | 1,193 | 1,194 | -46 | -3.7% | 167,800 |
2022/01/05 | 1,270 | 1,282 | 1,238 | 1,240 | -45 | -3.5% | 68,800 |
2022/01/04 | 1,273 | 1,290 | 1,261 | 1,285 | -2 | -0.2% | 93,200 |
2021/12/30 | 1,235 | 1,294 | 1,199 | 1,287 | +47 | +3.8% | 401,600 |
2021/12/29 | 1,279 | 1,285 | 1,240 | 1,240 | -39 | -3% | 145,700 |
2021/12/28 | 1,305 | 1,318 | 1,270 | 1,279 | -23 | -1.8% | 138,200 |
2021/12/27 | 1,359 | 1,359 | 1,286 | 1,302 | -38 | -2.8% | 157,200 |
2021/12/24 | 1,334 | 1,370 | 1,319 | 1,340 | +27 | +2.1% | 236,500 |
2021/12/23 | 1,247 | 1,325 | 1,246 | 1,313 | +79 | +6.4% | 298,900 |
2021/12/22 | 1,215 | 1,247 | 1,214 | 1,234 | +31 | +2.6% | 130,300 |
2021/12/21 | 1,192 | 1,207 | 1,164 | 1,203 | +41 | +3.5% | 97,900 |
2021/12/20 | 1,210 | 1,211 | 1,160 | 1,162 | -49 | -4% | 159,500 |
2021/12/17 | 1,225 | 1,225 | 1,203 | 1,211 | -32 | -2.6% | 101,400 |
2021/12/16 | 1,226 | 1,249 | 1,205 | 1,243 | +39 | +3.2% | 114,500 |
2021/12/15 | 1,185 | 1,223 | 1,185 | 1,204 | +15 | +1.3% | 80,900 |
2021/12/14 | 1,205 | 1,219 | 1,182 | 1,189 | -38 | -3.1% | 131,600 |
2021/12/13 | 1,221 | 1,232 | 1,202 | 1,227 | +2 | +0.2% | 89,800 |
2021/12/10 | 1,247 | 1,257 | 1,211 | 1,225 | -36 | -2.9% | 150,900 |
2021/12/09 | 1,269 | 1,288 | 1,260 | 1,261 | -21 | -1.6% | 83,900 |
2021/12/08 | 1,290 | 1,298 | 1,245 | 1,282 | +28 | +2.2% | 168,000 |
2021/12/07 | 1,226 | 1,261 | 1,222 | 1,254 | +50 | +4.2% | 163,200 |
2021/12/06 | 1,210 | 1,216 | 1,181 | 1,204 | -18 | -1.5% | 160,000 |
2021/12/03 | 1,239 | 1,239 | 1,196 | 1,222 | +4 | +0.3% | 134,600 |
2021/12/02 | 1,256 | 1,285 | 1,214 | 1,218 | -68 | -5.3% | 200,000 |
2021/12/01 | 1,290 | 1,305 | 1,255 | 1,286 | -12 | -0.9% | 160,100 |
2021/11/30 | 1,326 | 1,351 | 1,294 | 1,298 | +2 | +0.2% | 117,700 |
2021/11/29 | 1,272 | 1,350 | 1,270 | 1,296 | -36 | -2.7% | 205,400 |
2021/11/26 | 1,350 | 1,358 | 1,291 | 1,332 | -19 | -1.4% | 243,300 |
2021/11/25 | 1,400 | 1,405 | 1,341 | 1,351 | -58 | -4.1% | 265,300 |
2021/11/24 | 1,410 | 1,428 | 1,364 | 1,409 | -38 | -2.6% | 309,700 |
2021/11/22 | 1,470 | 1,512 | 1,414 | 1,447 | -33 | -2.2% | 326,800 |
2021/11/19 | 1,512 | 1,542 | 1,473 | 1,480 | -2 | -0.1% | 560,200 |
651~
700
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「リバーエレテク」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 |
---|---|---|---|---|---|---|---|---|
リバーエレテク | 47,200円 | +11.5% | -39.3% | 2.12% | 277.65倍 | 0.87倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
三相電機 | 93,200円 | -8.9% | -68.6% | 2.68% | 28.35倍 | 0.36倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
OSGコーポ | 79,000円 | +8.9% | +70.9% | 5.06% | 11.73倍 | 1.55倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
NKK | 466,000円 | -10.0% | -89.1% | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
ネクスG | 10,300円 | +89.2% | - | 0.00% | 25.56倍 | 1.34倍 |
|
IoT、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、CAICA、クシムと親密 |
市場注目の銘柄
チャート関連のコラム