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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 805 | 812.3 | 803.4 | 807.6 | -0.2 | ±0% | 1,166,200 |
| 2025/07/02 | 780.2 | 809 | 780.2 | 807.8 | +28.7 | +3.7% | 1,683,200 |
| 2025/07/01 | 767.7 | 779.5 | 767.1 | 779.1 | -2.3 | -0.3% | 890,500 |
| 2025/06/30 | 777 | 784.4 | 771.5 | 781.4 | +7.1 | +0.9% | 1,145,400 |
| 2025/06/27 | 770 | 783.5 | 769.5 | 774.3 | +5.7 | +0.7% | 1,308,400 |
| 2025/06/26 | 758 | 769.4 | 757.2 | 768.6 | +10.9 | +1.4% | 1,226,700 |
| 2025/06/25 | 767.9 | 771 | 754.9 | 757.7 | -10.5 | -1.4% | 1,661,200 |
| 2025/06/24 | 779 | 780.5 | 765.5 | 768.2 | -11.4 | -1.5% | 1,979,100 |
| 2025/06/23 | 777 | 794.8 | 776.9 | 779.6 | +0.4 | +0.1% | 2,366,700 |
| 2025/06/20 | 758.7 | 791.6 | 755.1 | 779.2 | +24.4 | +3.2% | 2,756,400 |
| 2025/06/19 | 762 | 766.9 | 752.1 | 754.8 | -6.7 | -0.9% | 1,607,000 |
| 2025/06/18 | 738 | 764 | 737.9 | 761.5 | +31 | +4.2% | 3,135,600 |
| 2025/06/17 | 728.6 | 730.5 | 724.7 | 730.5 | +1.4 | +0.2% | 1,986,100 |
| 2025/06/16 | 735.9 | 738.3 | 728.5 | 729.1 | -3.1 | -0.4% | 2,210,200 |
| 2025/06/13 | 738 | 740.3 | 730.9 | 732.2 | -8.9 | -1.2% | 1,384,800 |
| 2025/06/12 | 747.5 | 748.9 | 739.9 | 741.1 | -8 | -1.1% | 1,001,000 |
| 2025/06/11 | 732.8 | 751.5 | 732.6 | 749.1 | +13.8 | +1.9% | 1,148,300 |
| 2025/06/10 | 734.9 | 739.7 | 733.6 | 735.3 | +1.9 | +0.3% | 1,400,300 |
| 2025/06/09 | 737 | 737.9 | 732.4 | 733.4 | -1.6 | -0.2% | 874,500 |
| 2025/06/06 | 737.3 | 738 | 733.4 | 735 | +1.4 | +0.2% | 897,300 |
| 2025/06/05 | 737 | 738.6 | 733.1 | 733.6 | -10.3 | -1.4% | 1,209,600 |
| 2025/06/04 | 743.3 | 745.8 | 740.3 | 743.9 | +1.5 | +0.2% | 900,300 |
| 2025/06/03 | 738.8 | 744.4 | 736.4 | 742.4 | +5.7 | +0.8% | 1,125,000 |
| 2025/06/02 | 744.3 | 746.3 | 733.7 | 736.7 | -8 | -1.1% | 1,173,500 |
| 2025/05/30 | 744.1 | 748.4 | 740.2 | 744.7 | +0.7 | +0.1% | 1,246,700 |
| 2025/05/29 | 745.9 | 748.5 | 742.2 | 744 | +1.6 | +0.2% | 850,400 |
| 2025/05/28 | 747.9 | 749.2 | 742.4 | 742.4 | +1.7 | +0.2% | 1,031,800 |
| 2025/05/27 | 733 | 743.5 | 732.1 | 740.7 | +7.3 | +1% | 717,600 |
| 2025/05/26 | 727.9 | 734.8 | 727.5 | 733.4 | +3.8 | +0.5% | 1,233,500 |
| 2025/05/23 | 727 | 733.2 | 726.7 | 729.6 | +2.4 | +0.3% | 789,700 |
1～
50
件表示中 / 3754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 | 88,700円 | +1.2% | +2.1% | 3.38% | 9.16倍 | 0.47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 | 74,400円 | +2.7% | -12.5% | 4.84% | 10.54倍 | 0.62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 | 104,300円 | -0.9% | +11.9% | 2.49% | 11.70倍 | 0.66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 | 85,700円 | +0.2% | +209.1% | 1.63% | 28.52倍 | 0.60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 | 113,100円 | +1.9% | +67.7% | 1.33% | 10.88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
