レンゴーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 968.2 | 975.2 | 962.5 | 974.8 | +4.7 | +0.5% | 894,700 |
| 2025/09/12 | 969.3 | 979 | 967.2 | 970.1 | -3.1 | -0.3% | 1,063,100 |
| 2025/09/11 | 980 | 981 | 969.2 | 973.2 | +1.9 | +0.2% | 1,151,700 |
| 2025/09/10 | 968 | 979.4 | 965.7 | 971.3 | +3.8 | +0.4% | 1,246,700 |
| 2025/09/09 | 957.9 | 970 | 957.3 | 967.5 | +9.8 | +1% | 1,016,200 |
| 2025/09/08 | 960 | 968.2 | 953 | 957.7 | +6.1 | +0.6% | 1,020,500 |
| 2025/09/05 | 950 | 953.7 | 944.2 | 951.6 | +6.3 | +0.7% | 1,053,400 |
| 2025/09/04 | 936 | 948.2 | 935 | 945.3 | +9.7 | +1% | 1,174,800 |
| 2025/09/03 | 937.4 | 947 | 933.6 | 935.6 | -1.8 | -0.2% | 860,300 |
| 2025/09/02 | 923 | 939.3 | 921.9 | 937.4 | +9 | +1% | 956,800 |
| 2025/09/01 | 928.5 | 929.1 | 917.7 | 928.4 | +6 | +0.7% | 814,300 |
| 2025/08/29 | 915.1 | 927.5 | 912.7 | 922.4 | +6.7 | +0.7% | 819,700 |
| 2025/08/28 | 924.4 | 924.4 | 913.4 | 915.7 | -1.6 | -0.2% | 1,020,500 |
| 2025/08/27 | 919.5 | 924 | 917.3 | 917.3 | +1.2 | +0.1% | 1,008,400 |
| 2025/08/26 | 924.9 | 925.5 | 914.9 | 916.1 | +0.4 | ±0% | 1,025,600 |
| 2025/08/25 | 930 | 935.7 | 914.6 | 915.7 | -11.5 | -1.2% | 1,174,800 |
| 2025/08/22 | 918.4 | 927.2 | 915 | 927.2 | +13.5 | +1.5% | 1,219,800 |
| 2025/08/21 | 906.5 | 913.8 | 900.6 | 913.7 | +11 | +1.2% | 1,436,600 |
| 2025/08/20 | 903 | 912.1 | 899.4 | 902.7 | -1.2 | -0.1% | 1,065,400 |
| 2025/08/19 | 890.5 | 908.4 | 890.3 | 903.9 | +9.3 | +1% | 1,144,200 |
| 2025/08/18 | 891 | 896 | 889.2 | 894.6 | +7.3 | +0.8% | 593,800 |
| 2025/08/15 | 878.9 | 888.8 | 878.9 | 887.3 | +3.9 | +0.4% | 704,300 |
| 2025/08/14 | 875 | 890.6 | 875 | 883.4 | +7.1 | +0.8% | 1,040,500 |
| 2025/08/13 | 885.6 | 887 | 874.1 | 876.3 | -9.5 | -1.1% | 1,020,100 |
| 2025/08/12 | 885 | 892.7 | 881 | 885.8 | +2.4 | +0.3% | 1,034,400 |
| 2025/08/08 | 878.2 | 883.4 | 873 | 883.4 | +7.1 | +0.8% | 1,059,200 |
| 2025/08/07 | 869.8 | 878.2 | 865.2 | 876.3 | +11.9 | +1.4% | 1,118,200 |
| 2025/08/06 | 907.1 | 908 | 864.1 | 864.4 | -33.6 | -3.7% | 1,802,400 |
| 2025/08/05 | 882.5 | 921.8 | 860 | 898 | +10.7 | +1.2% | 3,352,600 |
| 2025/08/04 | 862.2 | 888 | 860.3 | 887.3 | +0.1 | ±0% | 1,816,400 |
| 2025/08/01 | 878.5 | 887.2 | 874.8 | 887.2 | +8.4 | +1% | 1,414,000 |
| 2025/07/31 | 872 | 882.9 | 871.7 | 878.8 | +3.2 | +0.4% | 968,900 |
| 2025/07/30 | 868.8 | 876.8 | 865 | 875.6 | +1.4 | +0.2% | 911,200 |
| 2025/07/29 | 873 | 879.4 | 867.8 | 874.2 | -9 | -1% | 720,800 |
| 2025/07/28 | 880 | 884.9 | 878.1 | 883.2 | +5.3 | +0.6% | 868,200 |
| 2025/07/25 | 884 | 884 | 877.3 | 877.9 | -4.9 | -0.6% | 1,148,700 |
| 2025/07/24 | 877 | 882.8 | 872.5 | 882.8 | +9.6 | +1.1% | 1,245,200 |
| 2025/07/23 | 872.3 | 878.4 | 869.1 | 873.2 | +9.7 | +1.1% | 1,394,600 |
| 2025/07/22 | 863.8 | 866.4 | 857.7 | 863.5 | +0.6 | +0.1% | 1,081,200 |
| 2025/07/18 | 868.7 | 870.9 | 857 | 862.9 | -3 | -0.3% | 946,400 |
| 2025/07/17 | 855.4 | 866.2 | 854.1 | 865.9 | +8.2 | +1% | 1,043,400 |
| 2025/07/16 | 875 | 875.3 | 855.2 | 857.7 | -15.2 | -1.7% | 1,034,100 |
| 2025/07/15 | 884.8 | 885.5 | 869.4 | 872.9 | -12.2 | -1.4% | 1,563,800 |
| 2025/07/14 | 880 | 888.5 | 877.4 | 885.1 | +3.9 | +0.4% | 1,954,500 |
| 2025/07/11 | 868.8 | 883.4 | 860.9 | 881.2 | +37.8 | +4.5% | 2,694,700 |
| 2025/07/10 | 841 | 848 | 838 | 843.4 | +8.2 | +1% | 1,472,800 |
| 2025/07/09 | 830.4 | 852.3 | 830.3 | 835.2 | +9.1 | +1.1% | 1,898,100 |
| 2025/07/08 | 810 | 829 | 804.5 | 826.1 | +6.2 | +0.8% | 1,546,900 |
| 2025/07/07 | 823.8 | 829.5 | 819.9 | 819.9 | -1.8 | -0.2% | 1,553,200 |
| 2025/07/04 | 815.9 | 829.7 | 815.8 | 821.7 | +14.1 | +1.7% | 2,145,200 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「レンゴー」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 |
|---|---|---|---|---|---|---|---|---|
| レンゴー | 97,400円 | +1.2% | +2.1% | 3.08% | 10.06倍 | 0.52倍 |
|
板紙から段ボール製品まで一貫。板紙専業首位、製紙業界３位。軟包装など樹脂系包装材も有力 |
| 王子ＨＤ | 83,600円 | +2.7% | -12.5% | 4.31% | 11.76倍 | 0.69倍 |
|
１８７３年創立。製紙国内首位、段ボール、パルプ、感熱紙のアジア、南米展開など海外先行 |
| 北越コーポ | 105,400円 | -0.9% | +11.9% | 2.47% | 11.82倍 | 0.67倍 |
|
業界５位、印刷・情報用紙と白板紙中心。新潟工場は競争力大。持分会社に家庭紙大手の大王製紙 |
| 大王紙 | 89,600円 | +0.2% | +209.1% | 1.56% | 29.83倍 | 0.63倍 |
|
業界４位、紙・板紙、「エリエール」で家庭紙首位。紙おむつも有力。海外強化。北越コーポの持分社 |
| 日本紙 | 124,800円 | +1.9% | +67.7% | 1.20% | 12.00倍 | 0.30倍 |
|
旧王子製紙のうち十條製紙を継承。製紙２位。家庭紙は「スコッティ」「クリネックス」ブランド |
市場注目の銘柄
チャート関連のコラム
