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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 731 | 731.4 | 726.8 | 727.2 | -7.6 | -1% | 1,018,400 |
| 2025/05/21 | 740 | 740.9 | 733.3 | 734.8 | +0.7 | +0.1% | 950,000 |
| 2025/05/20 | 747.8 | 751.3 | 734.1 | 734.1 | -10.6 | -1.4% | 1,243,100 |
| 2025/05/19 | 745 | 748.9 | 740.1 | 744.7 | +3.7 | +0.5% | 1,130,800 |
| 2025/05/16 | 746.2 | 746.8 | 723 | 741 | -3.5 | -0.5% | 2,286,600 |
| 2025/05/15 | 749.9 | 754.9 | 744.5 | 744.5 | -15.3 | -2% | 1,557,300 |
| 2025/05/14 | 750.5 | 760.3 | 742.8 | 759.8 | +9.4 | +1.3% | 1,265,600 |
| 2025/05/13 | 767.9 | 769 | 746 | 750.4 | -6.5 | -0.9% | 1,956,300 |
| 2025/05/12 | 761 | 767.5 | 742.2 | 756.9 | +5.2 | +0.7% | 2,421,700 |
| 2025/05/09 | 788 | 804 | 729.6 | 751.7 | -32.7 | -4.2% | 4,705,500 |
| 2025/05/08 | 784.2 | 786.5 | 774.4 | 784.4 | +8.5 | +1.1% | 1,383,800 |
| 2025/05/07 | 794.8 | 795.8 | 773.7 | 775.9 | -13.7 | -1.7% | 2,303,100 |
| 2025/05/02 | 788.3 | 790.6 | 782.6 | 789.6 | +0.2 | ±0% | 1,347,100 |
| 2025/05/01 | 789 | 792.1 | 781.4 | 789.4 | -6.6 | -0.8% | 1,054,500 |
| 2025/04/30 | 796.5 | 801.4 | 789.9 | 796 | -5.4 | -0.7% | 1,107,000 |
| 2025/04/28 | 789 | 807.4 | 788 | 801.4 | +9.6 | +1.2% | 953,700 |
| 2025/04/25 | 797.9 | 799.7 | 786 | 791.8 | +6 | +0.8% | 1,790,600 |
| 2025/04/24 | 798 | 800.3 | 783.2 | 785.8 | -6.2 | -0.8% | 1,302,400 |
| 2025/04/23 | 793 | 806 | 790.3 | 792 | -2.6 | -0.3% | 1,678,500 |
| 2025/04/22 | 769 | 796 | 767 | 794.6 | +38 | +5% | 2,585,800 |
| 2025/04/21 | 756.2 | 759.1 | 748.5 | 756.6 | +0.4 | +0.1% | 813,500 |
| 2025/04/18 | 751 | 757.8 | 747.6 | 756.2 | +11.5 | +1.5% | 871,400 |
| 2025/04/17 | 742.9 | 744.7 | 738 | 744.7 | +2 | +0.3% | 1,183,400 |
| 2025/04/16 | 743 | 749.3 | 738.6 | 742.7 | -0.9 | -0.1% | 811,600 |
| 2025/04/15 | 743.5 | 747.8 | 741 | 743.6 | +4.9 | +0.7% | 685,500 |
| 2025/04/14 | 740 | 745.3 | 733 | 738.7 | +3.9 | +0.5% | 1,111,400 |
| 2025/04/11 | 719 | 738 | 707.9 | 734.8 | -8.6 | -1.2% | 1,113,100 |
| 2025/04/10 | 758 | 758 | 732 | 743.4 | +29.3 | +4.1% | 1,335,900 |
| 2025/04/09 | 712 | 725.3 | 700.1 | 714.1 | -10.3 | -1.4% | 1,192,100 |
| 2025/04/08 | 704.1 | 727.5 | 700.8 | 724.4 | +37.6 | +5.5% | 1,591,300 |
| 2025/04/07 | 692.3 | 706 | 673.4 | 686.8 | -50.5 | -6.8% | 2,551,600 |
| 2025/04/04 | 735 | 745.3 | 724.5 | 737.3 | -20.3 | -2.7% | 2,029,500 |
| 2025/04/03 | 750 | 760.5 | 721.9 | 757.6 | -22.4 | -2.9% | 1,942,600 |
| 2025/04/02 | 785.8 | 787.3 | 777 | 780 | -5.8 | -0.7% | 1,224,700 |
| 2025/04/01 | 797 | 799.7 | 785.8 | 785.8 | -6.5 | -0.8% | 1,167,500 |
| 2025/03/31 | 798 | 800.2 | 792.2 | 792.3 | -25.1 | -3.1% | 1,574,600 |
| 2025/03/28 | 821.2 | 824.6 | 811.5 | 817.4 | -21.8 | -2.6% | 1,343,400 |
| 2025/03/27 | 833.8 | 839.4 | 831 | 839.2 | +1.3 | +0.2% | 1,032,300 |
| 2025/03/26 | 836.2 | 839 | 828 | 837.9 | +1.7 | +0.2% | 1,286,100 |
| 2025/03/25 | 824.5 | 841 | 824.5 | 836.2 | +8.7 | +1.1% | 1,517,300 |
| 2025/03/24 | 835 | 835 | 821 | 827.5 | -7.8 | -0.9% | 942,400 |
| 2025/03/21 | 835.6 | 840.2 | 831.6 | 835.3 | +6.3 | +0.8% | 1,265,500 |
| 2025/03/19 | 826.3 | 831.4 | 824.9 | 829 | +6.8 | +0.8% | 673,800 |
| 2025/03/18 | 820 | 824.8 | 817 | 822.2 | +5.7 | +0.7% | 887,900 |
| 2025/03/17 | 812.9 | 817.5 | 810.1 | 816.5 | +7.8 | +1% | 810,200 |
| 2025/03/14 | 803.5 | 810 | 803.2 | 808.7 | -1.3 | -0.2% | 696,700 |
| 2025/03/13 | 807 | 815.2 | 806.8 | 810 | -1 | -0.1% | 678,100 |
| 2025/03/12 | 800 | 811 | 798.6 | 811 | +6.1 | +0.8% | 903,100 |
| 2025/03/11 | 803 | 807.8 | 797.5 | 804.9 | -5.2 | -0.6% | 1,233,700 |
| 2025/03/10 | 811 | 812.1 | 806 | 810.1 | +1.1 | +0.1% | 1,026,300 |
51～
100
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
