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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,023 | 1,025 | 1,008.5 | 1,014 | +2.5 | +0.2% | 1,112,500 |
| 2024/02/21 | 1,024 | 1,025.5 | 1,002 | 1,011.5 | +5.5 | +0.5% | 1,078,800 |
| 2024/02/20 | 1,044 | 1,049 | 1,004 | 1,006 | -9.5 | -0.9% | 1,989,900 |
| 2024/02/19 | 985 | 1,016.5 | 985 | 1,015.5 | +35.1 | +3.6% | 810,000 |
| 2024/02/16 | 988.3 | 989 | 974.7 | 980.4 | -3.5 | -0.4% | 1,283,200 |
| 2024/02/15 | 989.2 | 994.5 | 975.3 | 983.9 | -16.6 | -1.7% | 820,100 |
| 2024/02/14 | 998.1 | 1,004 | 988.2 | 1,000.5 | +2.4 | +0.2% | 881,900 |
| 2024/02/13 | 1,008.5 | 1,008.5 | 985.8 | 998.1 | -1.8 | -0.2% | 1,248,500 |
| 2024/02/09 | 1,008 | 1,019 | 997.8 | 999.9 | -18.6 | -1.8% | 781,100 |
| 2024/02/08 | 1,037 | 1,037.5 | 1,013 | 1,018.5 | -11.5 | -1.1% | 1,069,700 |
| 2024/02/07 | 1,025 | 1,037.5 | 987.2 | 1,030 | +7 | +0.7% | 1,998,000 |
| 2024/02/06 | 970.1 | 1,043.5 | 960 | 1,023 | +55.2 | +5.7% | 5,202,700 |
| 2024/02/05 | 949.5 | 968.2 | 948.1 | 967.8 | +17.8 | +1.9% | 1,394,700 |
| 2024/02/02 | 948 | 953.1 | 940.3 | 950 | ±0 | ±0% | 977,100 |
| 2024/02/01 | 952.9 | 954.9 | 935.1 | 950 | -9.3 | -1% | 968,200 |
| 2024/01/31 | 958 | 960.8 | 953.9 | 959.3 | +5.7 | +0.6% | 800,000 |
| 2024/01/30 | 957 | 957.1 | 949 | 953.6 | -4.8 | -0.5% | 696,200 |
| 2024/01/29 | 958 | 967.1 | 957 | 958.4 | +6.6 | +0.7% | 714,600 |
| 2024/01/26 | 955.5 | 956.8 | 946.1 | 951.8 | -2.6 | -0.3% | 579,900 |
| 2024/01/25 | 940 | 957 | 940 | 954.4 | +14.6 | +1.6% | 659,700 |
| 2024/01/24 | 941 | 943.1 | 932.2 | 939.8 | -1.3 | -0.1% | 677,100 |
| 2024/01/23 | 947.2 | 958 | 936.4 | 941.1 | -4 | -0.4% | 897,100 |
| 2024/01/22 | 940.8 | 946.5 | 938 | 945.1 | +4.9 | +0.5% | 820,000 |
| 2024/01/19 | 945 | 950.7 | 935.5 | 940.2 | -0.1 | ±0% | 945,000 |
| 2024/01/18 | 955.7 | 958 | 940 | 940.3 | -19.3 | -2% | 909,700 |
| 2024/01/17 | 968 | 973.3 | 959.1 | 959.6 | -3.8 | -0.4% | 737,800 |
| 2024/01/16 | 970 | 970.1 | 960.8 | 963.4 | -6.4 | -0.7% | 604,400 |
| 2024/01/15 | 955 | 970.1 | 952.8 | 969.8 | +13.4 | +1.4% | 693,400 |
| 2024/01/12 | 968.1 | 971 | 954 | 956.4 | -6.2 | -0.6% | 741,400 |
| 2024/01/11 | 970.5 | 972.3 | 962 | 962.6 | +0.2 | ±0% | 661,000 |
| 2024/01/10 | 957.8 | 966.3 | 953 | 962.4 | +0.4 | ±0% | 846,600 |
| 2024/01/09 | 968 | 973.7 | 956.7 | 962 | -0.3 | ±0% | 1,014,900 |
| 2024/01/05 | 956 | 963.9 | 954.6 | 962.3 | +8.3 | +0.9% | 639,300 |
| 2024/01/04 | 944 | 956.3 | 933.3 | 954 | +14 | +1.5% | 974,700 |
| 2023/12/29 | 937.8 | 940 | 932.8 | 940 | +11 | +1.2% | 579,800 |
| 2023/12/28 | 925.5 | 930.8 | 922.5 | 929 | +2.2 | +0.2% | 333,700 |
| 2023/12/27 | 922.9 | 926.8 | 919.2 | 926.8 | +7.2 | +0.8% | 802,000 |
| 2023/12/26 | 920 | 920.3 | 914.1 | 919.6 | -1.3 | -0.1% | 778,500 |
| 2023/12/25 | 935.1 | 935.9 | 919.1 | 920.9 | -8.8 | -0.9% | 771,600 |
| 2023/12/22 | 926.4 | 932.3 | 924 | 929.7 | +6.7 | +0.7% | 548,100 |
| 2023/12/21 | 932 | 937 | 922.2 | 923 | -5 | -0.5% | 789,800 |
| 2023/12/20 | 918.8 | 930.8 | 915.3 | 928 | +20 | +2.2% | 1,002,500 |
| 2023/12/19 | 903 | 912.4 | 901.7 | 908 | +1.1 | +0.1% | 837,000 |
| 2023/12/18 | 910.9 | 910.9 | 898.4 | 906.9 | -6 | -0.7% | 831,000 |
| 2023/12/15 | 911 | 914.5 | 903.3 | 912.9 | -5.3 | -0.6% | 1,013,500 |
| 2023/12/14 | 927.4 | 928.8 | 915.5 | 918.2 | -7 | -0.8% | 753,500 |
| 2023/12/13 | 929.8 | 934.7 | 922.1 | 925.2 | -5 | -0.5% | 761,700 |
| 2023/12/12 | 942.3 | 944.9 | 930.1 | 930.2 | -10.5 | -1.1% | 938,400 |
| 2023/12/11 | 938 | 941.7 | 933.3 | 940.7 | +7.9 | +0.8% | 1,045,100 |
| 2023/12/08 | 926.1 | 933.7 | 923.4 | 932.8 | +3.8 | +0.4% | 1,200,800 |
51～
100
件表示中 / 3451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 | 119,300円 | +9.9% | +70.8% | 2.51% | 9.24倍 | 0.72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 | 61,900円 | -1.0% | -10.5% | 2.58% | 12.19倍 | 0.60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 | 134,100円 | -1.7% | +39.5% | 1.34% | 34.69倍 | 0.92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 | 113,100円 | +3.7% | - | 1.41% | 188.19倍 | 0.77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 | 110,700円 | +1.5% | - | 0.90% | 8.52倍 | 0.31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
