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 |
---|---|---|---|---|---|---|---|
2018/06/06 | 1,280 | 1,342 | 1,251 | 1,295 | +4 | +0.3% | 559,800 |
2018/06/05 | 1,363 | 1,363 | 1,272 | 1,291 | -52 | -3.9% | 718,900 |
2018/06/04 | 1,461 | 1,466 | 1,331 | 1,343 | -81 | -5.7% | 1,094,200 |
2018/06/01 | 1,390 | 1,472 | 1,382 | 1,424 | +54 | +3.9% | 2,041,500 |
2018/05/31 | 1,284 | 1,370 | 1,270 | 1,370 | +115 | +9.2% | 1,232,600 |
2018/05/30 | 1,200 | 1,296 | 1,198 | 1,255 | +25 | +2% | 662,400 |
2018/05/29 | 1,260 | 1,298 | 1,196 | 1,230 | +34 | +2.8% | 842,500 |
2018/05/28 | 1,210 | 1,227 | 1,172 | 1,196 | -8 | -0.7% | 236,000 |
2018/05/25 | 1,210 | 1,235 | 1,182 | 1,204 | -17 | -1.4% | 310,200 |
2018/05/24 | 1,200 | 1,245 | 1,185 | 1,221 | +15 | +1.2% | 364,300 |
2018/05/23 | 1,280 | 1,280 | 1,195 | 1,206 | -79 | -6.1% | 745,600 |
2018/05/22 | 1,340 | 1,340 | 1,271 | 1,285 | -65 | -4.8% | 845,600 |
2018/05/21 | 1,383 | 1,388 | 1,327 | 1,350 | +27 | +2% | 944,800 |
2018/05/18 | 1,233 | 1,365 | 1,230 | 1,323 | +60 | +4.8% | 1,666,800 |
2018/05/17 | 1,120 | 1,358 | 1,120 | 1,263 | +141 | +12.6% | 2,300,000 |
2018/05/16 | 1,069 | 1,127 | 1,069 | 1,122 | +44 | +4.1% | 414,300 |
2018/05/15 | 1,080 | 1,085 | 1,055 | 1,078 | -8 | -0.7% | 340,500 |
2018/05/14 | 1,096 | 1,106 | 1,056 | 1,086 | -26 | -2.3% | 516,300 |
2018/05/11 | 1,120 | 1,150 | 1,091 | 1,112 | +72 | +6.9% | 970,100 |
2018/05/10 | 1,040 | 1,067 | 1,033 | 1,040 | +5 | +0.5% | 407,500 |
2018/05/09 | 1,105 | 1,115 | 1,026 | 1,035 | -88 | -7.8% | 643,600 |
2018/05/08 | 1,081 | 1,132 | 1,081 | 1,123 | +31 | +2.8% | 604,200 |
2018/05/07 | 1,122 | 1,135 | 1,085 | 1,092 | -29 | -2.6% | 447,800 |
2018/05/02 | 1,175 | 1,175 | 1,112 | 1,121 | -60 | -5.1% | 718,100 |
2018/05/01 | 1,218 | 1,238 | 1,176 | 1,181 | -67 | -5.4% | 558,300 |
2018/04/27 | 1,274 | 1,335 | 1,242 | 1,248 | -91 | -6.8% | 521,900 |
2018/04/26 | 1,340 | 1,350 | 1,230 | 1,339 | -14 | -1% | 725,700 |
2018/04/25 | 1,378 | 1,443 | 1,344 | 1,353 | -1,447 | -51.7% | 480,500 |
2018/04/24 | 2,922 | 2,961 | 2,775 | 2,800 | -104 | -3.6% | 373,500 |
2018/04/23 | 2,826 | 3,015 | 2,764 | 2,904 | +28 | +1% | 545,700 |
2018/04/20 | 2,810 | 3,025 | 2,721 | 2,876 | +16 | +0.6% | 1,190,800 |
2018/04/19 | 3,610 | 3,700 | 2,860 | 2,860 | -700 | -19.7% | 2,229,800 |
2018/04/18 | 3,300 | 3,565 | 3,290 | 3,560 | +330 | +10.2% | 983,600 |
2018/04/17 | 2,981 | 3,330 | 2,981 | 3,230 | +234 | +7.8% | 866,700 |
2018/04/16 | 2,939 | 3,080 | 2,935 | 2,996 | +21 | +0.7% | 323,500 |
2018/04/13 | 2,905 | 3,035 | 2,900 | 2,975 | +25 | +0.8% | 391,900 |
2018/04/12 | 2,870 | 2,999 | 2,764 | 2,950 | +58 | +2% | 482,000 |
2018/04/11 | 2,930 | 2,933 | 2,737 | 2,892 | -45 | -1.5% | 533,800 |
2018/04/10 | 2,930 | 2,967 | 2,861 | 2,937 | +25 | +0.9% | 613,700 |
2018/04/09 | 3,115 | 3,130 | 2,755 | 2,912 | +17 | +0.6% | 1,599,000 |
2018/04/06 | 2,595 | 2,895 | 2,571 | 2,895 | +500 | +20.9% | 2,255,400 |
2018/04/05 | 2,420 | 2,443 | 2,352 | 2,395 | -16 | -0.7% | 295,100 |
2018/04/04 | 2,506 | 2,510 | 2,355 | 2,411 | -47 | -1.9% | 480,400 |
2018/04/03 | 2,284 | 2,511 | 2,240 | 2,458 | +116 | +5% | 691,900 |
2018/04/02 | 2,311 | 2,465 | 2,300 | 2,342 | +131 | +5.9% | 731,700 |
2018/03/30 | 2,220 | 2,349 | 2,170 | 2,211 | +21 | +1% | 473,700 |
2018/03/29 | 2,301 | 2,329 | 2,047 | 2,190 | -80 | -3.5% | 1,045,200 |
2018/03/28 | 2,157 | 2,313 | 2,131 | 2,270 | +109 | +5% | 503,600 |
2018/03/27 | 2,200 | 2,216 | 2,082 | 2,161 | +30 | +1.4% | 529,500 |
2018/03/26 | 1,961 | 2,147 | 1,961 | 2,131 | +178 | +9.1% | 640,000 |
1451~
1500
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