レノバの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/08/16 | 2,070 | 2,077 | 1,970 | 2,031 | -68 | -3.2% | 606,400 |
2018/08/15 | 2,005 | 2,124 | 2,004 | 2,099 | +121 | +6.1% | 855,400 |
2018/08/14 | 1,922 | 1,993 | 1,896 | 1,978 | +112 | +6% | 580,900 |
2018/08/13 | 1,905 | 1,922 | 1,851 | 1,866 | -60 | -3.1% | 453,100 |
2018/08/10 | 1,895 | 1,939 | 1,883 | 1,926 | +13 | +0.7% | 251,500 |
2018/08/09 | 1,929 | 2,011 | 1,901 | 1,913 | -10 | -0.5% | 610,000 |
2018/08/08 | 1,870 | 1,946 | 1,860 | 1,923 | +54 | +2.9% | 494,900 |
2018/08/07 | 1,900 | 1,934 | 1,857 | 1,869 | -49 | -2.6% | 459,000 |
2018/08/06 | 1,930 | 1,978 | 1,874 | 1,918 | -59 | -3% | 635,100 |
2018/08/03 | 2,108 | 2,139 | 1,974 | 1,977 | -131 | -6.2% | 804,400 |
2018/08/02 | 2,150 | 2,176 | 2,088 | 2,108 | -40 | -1.9% | 517,600 |
2018/08/01 | 2,104 | 2,245 | 2,065 | 2,148 | +29 | +1.4% | 924,800 |
2018/07/31 | 2,218 | 2,259 | 2,017 | 2,119 | -133 | -5.9% | 1,627,700 |
2018/07/30 | 2,349 | 2,349 | 2,205 | 2,252 | -78 | -3.3% | 807,600 |
2018/07/27 | 2,348 | 2,375 | 2,275 | 2,330 | -11 | -0.5% | 1,233,600 |
2018/07/26 | 2,218 | 2,350 | 2,215 | 2,341 | +133 | +6% | 2,204,400 |
2018/07/25 | 2,150 | 2,260 | 2,089 | 2,208 | +95 | +4.5% | 1,952,200 |
2018/07/24 | 2,312 | 2,357 | 1,980 | 2,113 | -18 | -0.8% | 3,917,900 |
2018/07/23 | 2,090 | 2,169 | 2,031 | 2,131 | +20 | +0.9% | 1,886,000 |
2018/07/20 | 1,940 | 2,269 | 1,934 | 2,111 | +242 | +12.9% | 4,502,000 |
2018/07/19 | 1,801 | 1,869 | 1,776 | 1,869 | +94 | +5.3% | 1,526,400 |
2018/07/18 | 1,701 | 1,817 | 1,701 | 1,775 | +76 | +4.5% | 1,458,000 |
2018/07/17 | 1,647 | 1,720 | 1,646 | 1,699 | +53 | +3.2% | 837,900 |
2018/07/13 | 1,640 | 1,706 | 1,619 | 1,646 | +30 | +1.9% | 1,455,100 |
2018/07/12 | 1,531 | 1,621 | 1,530 | 1,616 | +74 | +4.8% | 980,700 |
2018/07/11 | 1,527 | 1,556 | 1,489 | 1,542 | +7 | +0.5% | 501,000 |
2018/07/10 | 1,552 | 1,609 | 1,511 | 1,535 | +10 | +0.7% | 949,500 |
2018/07/09 | 1,500 | 1,604 | 1,480 | 1,525 | +27 | +1.8% | 2,318,600 |
2018/07/06 | 1,300 | 1,498 | 1,205 | 1,498 | +211 | +16.4% | 1,818,900 |
2018/07/05 | 1,379 | 1,393 | 1,258 | 1,287 | -71 | -5.2% | 712,500 |
2018/07/04 | 1,362 | 1,392 | 1,323 | 1,358 | -15 | -1.1% | 466,800 |
2018/07/03 | 1,400 | 1,412 | 1,346 | 1,373 | -19 | -1.4% | 458,000 |
2018/07/02 | 1,444 | 1,467 | 1,384 | 1,392 | -39 | -2.7% | 491,000 |
2018/06/29 | 1,415 | 1,445 | 1,405 | 1,431 | +22 | +1.6% | 327,500 |
2018/06/28 | 1,485 | 1,485 | 1,403 | 1,409 | -81 | -5.4% | 611,800 |
2018/06/27 | 1,400 | 1,500 | 1,396 | 1,490 | +140 | +10.4% | 967,900 |
2018/06/26 | 1,410 | 1,415 | 1,340 | 1,350 | -80 | -5.6% | 592,300 |
2018/06/25 | 1,443 | 1,473 | 1,419 | 1,430 | +6 | +0.4% | 353,500 |
2018/06/22 | 1,414 | 1,459 | 1,411 | 1,424 | -9 | -0.6% | 299,000 |
2018/06/21 | 1,436 | 1,478 | 1,427 | 1,433 | -22 | -1.5% | 400,800 |
2018/06/20 | 1,453 | 1,461 | 1,401 | 1,455 | +15 | +1% | 467,700 |
2018/06/19 | 1,520 | 1,525 | 1,413 | 1,440 | -53 | -3.5% | 757,200 |
2018/06/18 | 1,408 | 1,530 | 1,391 | 1,493 | +82 | +5.8% | 1,031,300 |
2018/06/15 | 1,485 | 1,511 | 1,406 | 1,411 | -84 | -5.6% | 759,100 |
2018/06/14 | 1,495 | 1,539 | 1,479 | 1,495 | -13 | -0.9% | 601,700 |
2018/06/13 | 1,499 | 1,522 | 1,470 | 1,508 | +4 | +0.3% | 506,800 |
2018/06/12 | 1,490 | 1,533 | 1,451 | 1,504 | -1 | -0.1% | 1,227,500 |
2018/06/11 | 1,396 | 1,508 | 1,377 | 1,505 | +204 | +15.7% | 2,187,800 |
2018/06/08 | 1,315 | 1,325 | 1,285 | 1,301 | -9 | -0.7% | 356,900 |
2018/06/07 | 1,295 | 1,338 | 1,290 | 1,310 | +15 | +1.2% | 410,500 |
1401~
1450
件表示中 / 1520件
類似銘柄と比較する
現在ご覧いただいている「レノバ」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 |
---|---|---|---|---|---|---|---|---|
レノバ | 106,000円 | +60.5% | -91.6% | 0.00% | 16.32倍 | 1.42倍 |
|
再生可能エネルギーの発電と開発・運営が2本柱。太陽光からバイオマス、風力など多様化方針 |
四国電 | 138,800円 | +8.2% | -40.1% | 2.88% | 7.93倍 | 0.79倍 |
|
発電所は瀬戸内側に立地集中、原子力と石炭火力の比率大。情報通信など電力以外へ多角化推進 |
北陸電 | 102,300円 | -1.6% | -58.3% | 1.47% | 6.10倍 | 0.69倍 |
|
北陸3県に供給。志賀原発2基が11年から停止続く。現在は石炭火力主体。水力比率も高い |
メタウォーター | 197,300円 | +2.7% | -17.1% | 2.43% | 14.11倍 | 1.18倍 |
|
上下水処理設備でトップ級。日本ガイシと富士電機の水環境事業を統合し発足、官需が8割超 |
静岡ガス | 94,800円 | -3.4% | -56.3% | 2.74% | 13.06倍 | 0.66倍 |
|
静岡市地盤で工業用に強み。販売量国内4位。清水LNG基地活用し周辺地域へ卸供給を拡大 |
市場注目の銘柄
チャート関連のコラム