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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 851 | 853.8 | 846.2 | 847.9 | -5.2 | -0.6% | 700,200 |
| 2024/12/17 | 869 | 871.7 | 853.1 | 853.1 | -16.7 | -1.9% | 757,800 |
| 2024/12/16 | 872.5 | 879.1 | 869.6 | 869.8 | -2.2 | -0.3% | 635,100 |
| 2024/12/13 | 878 | 884.4 | 867.5 | 872 | -10.3 | -1.2% | 1,360,000 |
| 2024/12/12 | 872.7 | 883.1 | 872.1 | 882.3 | +12.7 | +1.5% | 766,400 |
| 2024/12/11 | 870 | 872.7 | 861.2 | 869.6 | +5.8 | +0.7% | 646,600 |
| 2024/12/10 | 873.9 | 875 | 863.5 | 863.8 | -4 | -0.5% | 599,700 |
| 2024/12/09 | 871.2 | 877.3 | 867.6 | 867.8 | -3.2 | -0.4% | 695,000 |
| 2024/12/06 | 863 | 872.9 | 863 | 871 | +8.4 | +1% | 523,500 |
| 2024/12/05 | 875 | 876.4 | 856.8 | 862.6 | -13.4 | -1.5% | 1,010,600 |
| 2024/12/04 | 885 | 887 | 876 | 876 | -13.3 | -1.5% | 783,200 |
| 2024/12/03 | 885.5 | 895.5 | 883.6 | 889.3 | +3.8 | +0.4% | 530,000 |
| 2024/12/02 | 886 | 889.1 | 882.3 | 885.5 | -0.5 | -0.1% | 598,900 |
| 2024/11/29 | 890.8 | 893.9 | 882.4 | 886 | -9.2 | -1% | 652,800 |
| 2024/11/28 | 892 | 900.4 | 889.7 | 895.2 | +14.8 | +1.7% | 886,400 |
| 2024/11/27 | 880.1 | 889.3 | 872.2 | 880.4 | -14.3 | -1.6% | 685,600 |
| 2024/11/26 | 899.3 | 901.5 | 887.5 | 894.7 | -2.6 | -0.3% | 462,200 |
| 2024/11/25 | 900 | 906 | 896.4 | 897.3 | +3.7 | +0.4% | 720,700 |
| 2024/11/22 | 880 | 897.6 | 878.5 | 893.6 | +16.3 | +1.9% | 788,000 |
| 2024/11/21 | 887.2 | 892 | 873.8 | 877.3 | -16.8 | -1.9% | 725,100 |
| 2024/11/20 | 895.3 | 900.5 | 887.2 | 894.1 | -2.5 | -0.3% | 792,500 |
| 2024/11/19 | 903 | 911.7 | 891.5 | 896.6 | -7.5 | -0.8% | 459,200 |
| 2024/11/18 | 900 | 916 | 898.2 | 904.1 | +6.9 | +0.8% | 635,700 |
| 2024/11/15 | 907.4 | 910.6 | 897.2 | 897.2 | +0.8 | +0.1% | 920,300 |
| 2024/11/14 | 912.1 | 918.7 | 888.3 | 896.4 | -13.2 | -1.5% | 704,700 |
| 2024/11/13 | 906 | 921.6 | 905.6 | 909.6 | +4.6 | +0.5% | 627,900 |
| 2024/11/12 | 900.6 | 912 | 900 | 905 | +4 | +0.4% | 680,300 |
| 2024/11/11 | 902 | 910 | 893.3 | 901 | -8.8 | -1% | 786,500 |
| 2024/11/08 | 915.1 | 917.8 | 904.4 | 909.8 | +0.4 | ±0% | 1,165,400 |
| 2024/11/07 | 899 | 915.8 | 895 | 909.4 | +20.4 | +2.3% | 1,206,900 |
| 2024/11/06 | 868 | 889 | 864.8 | 889 | +30.5 | +3.6% | 1,557,000 |
| 2024/11/05 | 870 | 873.6 | 843 | 858.5 | -15.4 | -1.8% | 1,826,900 |
| 2024/11/01 | 922 | 928.8 | 872.2 | 873.9 | -52.5 | -5.7% | 2,247,500 |
| 2024/10/31 | 929.2 | 933.4 | 923.4 | 926.4 | +0.9 | +0.1% | 583,200 |
| 2024/10/30 | 933.1 | 937.3 | 925.1 | 925.5 | -9.4 | -1% | 1,003,100 |
| 2024/10/29 | 933.9 | 941 | 932.6 | 934.9 | -0.9 | -0.1% | 672,700 |
| 2024/10/28 | 926.4 | 940 | 923 | 935.8 | +13.7 | +1.5% | 764,300 |
| 2024/10/25 | 929.1 | 931 | 919 | 922.1 | -7.6 | -0.8% | 559,800 |
| 2024/10/24 | 932.6 | 933.5 | 923.4 | 929.7 | -4.9 | -0.5% | 589,200 |
| 2024/10/23 | 933 | 941.5 | 930.6 | 934.6 | -2.8 | -0.3% | 397,700 |
| 2024/10/22 | 939.1 | 940 | 928.8 | 937.4 | -6.5 | -0.7% | 825,300 |
| 2024/10/21 | 948 | 949.9 | 943 | 943.9 | -8.7 | -0.9% | 474,100 |
| 2024/10/18 | 963.5 | 963.5 | 948 | 952.6 | -9.2 | -1% | 808,200 |
| 2024/10/17 | 966.9 | 970 | 958.5 | 961.8 | -0.3 | ±0% | 575,700 |
| 2024/10/16 | 978.9 | 980.4 | 962.1 | 962.1 | -16.8 | -1.7% | 597,200 |
| 2024/10/15 | 977.3 | 983 | 972.5 | 978.9 | +1.6 | +0.2% | 578,400 |
| 2024/10/11 | 976 | 981.4 | 970.2 | 977.3 | -1.2 | -0.1% | 352,100 |
| 2024/10/10 | 976.6 | 980 | 973.8 | 978.5 | +2.8 | +0.3% | 511,100 |
| 2024/10/09 | 983.1 | 987.1 | 971 | 975.7 | -7 | -0.7% | 623,400 |
| 2024/10/08 | 991 | 998 | 982.3 | 982.7 | -14.8 | -1.5% | 700,800 |
151～
200
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
