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 |
|---|---|---|---|---|---|---|---|
| 2025/12/17 | 1,162.5 | 1,166.5 | 1,148 | 1,155 | -16 | -1.4% | 836,500 |
| 2025/12/16 | 1,181 | 1,185.5 | 1,163 | 1,171 | -11.5 | -1% | 915,900 |
| 2025/12/15 | 1,182 | 1,188 | 1,168 | 1,182.5 | +4.5 | +0.4% | 968,000 |
| 2025/12/12 | 1,160 | 1,184 | 1,152.5 | 1,178 | +32 | +2.8% | 1,379,600 |
| 2025/12/11 | 1,140.5 | 1,154.5 | 1,134 | 1,146 | +20.5 | +1.8% | 937,800 |
| 2025/12/10 | 1,130 | 1,142 | 1,124.5 | 1,125.5 | +3 | +0.3% | 667,000 |
| 2025/12/09 | 1,130.5 | 1,133 | 1,119.5 | 1,122.5 | -4.5 | -0.4% | 486,100 |
| 2025/12/08 | 1,106.5 | 1,130 | 1,104.5 | 1,127 | +21.5 | +1.9% | 617,100 |
| 2025/12/05 | 1,106 | 1,112 | 1,094.5 | 1,105.5 | -10.5 | -0.9% | 713,900 |
| 2025/12/04 | 1,104.5 | 1,116 | 1,098.5 | 1,116 | +1.5 | +0.1% | 789,500 |
| 2025/12/03 | 1,129.5 | 1,129.5 | 1,110.5 | 1,114.5 | +5 | +0.5% | 707,000 |
| 2025/12/02 | 1,114 | 1,128 | 1,103.5 | 1,109.5 | -6.5 | -0.6% | 816,900 |
| 2025/12/01 | 1,108 | 1,122.5 | 1,105.5 | 1,116 | ±0 | ±0% | 1,032,100 |
| 2025/11/28 | 1,111 | 1,121.5 | 1,104 | 1,116 | +15 | +1.4% | 945,400 |
| 2025/11/27 | 1,100 | 1,105 | 1,092.5 | 1,101 | +5.5 | +0.5% | 871,300 |
| 2025/11/26 | 1,080 | 1,098.5 | 1,074 | 1,095.5 | +14.5 | +1.3% | 1,301,100 |
| 2025/11/25 | 1,081 | 1,092.5 | 1,068 | 1,081 | +56 | +5.5% | 2,228,400 |
| 2025/11/21 | 985 | 1,030 | 983.6 | 1,025 | +32.1 | +3.2% | 1,615,900 |
| 2025/11/20 | 988.4 | 1,000 | 984 | 992.9 | +8.9 | +0.9% | 682,500 |
| 2025/11/19 | 999.5 | 1,004.5 | 983.5 | 984 | -19 | -1.9% | 914,200 |
| 2025/11/18 | 998.4 | 1,004.5 | 993.7 | 1,003 | +8.2 | +0.8% | 1,087,800 |
| 2025/11/17 | 997.7 | 1,004 | 990.9 | 994.8 | -7.7 | -0.8% | 603,300 |
| 2025/11/14 | 1,010 | 1,011.5 | 1,002.5 | 1,002.5 | -6 | -0.6% | 575,200 |
| 2025/11/13 | 1,011.5 | 1,016.5 | 1,003 | 1,008.5 | +4 | +0.4% | 595,100 |
| 2025/11/12 | 1,007 | 1,012 | 1,000 | 1,004.5 | -2.5 | -0.2% | 759,300 |
| 2025/11/11 | 996.4 | 1,007.5 | 988.2 | 1,007 | +10 | +1% | 1,099,300 |
| 2025/11/10 | 1,010 | 1,018 | 993.2 | 997 | +1 | +0.1% | 1,154,200 |
| 2025/11/07 | 979.7 | 996 | 970.2 | 996 | +8 | +0.8% | 2,421,900 |
| 2025/11/06 | 944.9 | 1,045 | 936 | 988 | +54.2 | +5.8% | 3,737,000 |
| 2025/11/05 | 929 | 938.8 | 918.1 | 933.8 | +4.8 | +0.5% | 1,486,400 |
| 2025/11/04 | 927.2 | 933.9 | 917.3 | 929 | -10.3 | -1.1% | 1,448,100 |
| 2025/10/31 | 935.3 | 939.3 | 933.7 | 939.3 | +2.2 | +0.2% | 1,215,100 |
| 2025/10/30 | 926 | 937.1 | 925.1 | 937.1 | +9.7 | +1% | 2,184,600 |
| 2025/10/29 | 942.2 | 944.4 | 927.4 | 927.4 | -14.6 | -1.5% | 789,300 |
| 2025/10/28 | 967 | 967 | 942 | 942 | -27.2 | -2.8% | 888,100 |
| 2025/10/27 | 954.7 | 969.2 | 954.5 | 969.2 | +18.5 | +1.9% | 786,100 |
| 2025/10/24 | 952 | 955 | 949.1 | 950.7 | +2.2 | +0.2% | 719,200 |
| 2025/10/23 | 940 | 951.1 | 938 | 948.5 | +15.2 | +1.6% | 755,800 |
| 2025/10/22 | 927 | 936.9 | 926.5 | 933.3 | +8.2 | +0.9% | 1,056,700 |
| 2025/10/21 | 929.6 | 932.9 | 921.1 | 925.1 | +2.4 | +0.3% | 869,600 |
| 2025/10/20 | 929 | 929 | 922.7 | 922.7 | +3.8 | +0.4% | 584,300 |
| 2025/10/17 | 914 | 921.4 | 913.9 | 918.9 | +3.4 | +0.4% | 501,600 |
| 2025/10/16 | 916 | 921.6 | 914.7 | 915.5 | -2.6 | -0.3% | 622,300 |
| 2025/10/15 | 908 | 918.9 | 908 | 918.1 | +17.3 | +1.9% | 742,400 |
| 2025/10/14 | 899.5 | 913.4 | 896.9 | 900.8 | -19.2 | -2.1% | 1,637,600 |
| 2025/10/10 | 932.9 | 934 | 920 | 920 | -20.4 | -2.2% | 1,470,800 |
| 2025/10/09 | 929.2 | 940.4 | 926.9 | 940.4 | +7.9 | +0.8% | 667,500 |
| 2025/10/08 | 943 | 949.4 | 932.5 | 932.5 | -9.4 | -1% | 822,000 |
| 2025/10/07 | 933.5 | 941.9 | 932 | 941.9 | +6.3 | +0.7% | 843,600 |
| 2025/10/06 | 946.2 | 949 | 933.7 | 935.6 | +1.4 | +0.1% | 910,800 |
1～
50
件表示中 / 3846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 | 115,200円 | +1.2% | +2.1% | 3.47% | 11.91倍 | 0.61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 | 84,270円 | 0.0% | -49.0% | 4.27% | 15.30倍 | 0.74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 | 86,700円 | -4.5% | -46.7% | 3.00% | 24.31倍 | 0.56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 | 90,200円 | +0.2% | +209.1% | 1.55% | 30.03倍 | 0.64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 | 111,600円 | +1.5% | +54.8% | 1.34% | 12.89倍 | 0.27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
