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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,000 | 1,002.5 | 990.2 | 997.5 | -2.2 | -0.2% | 708,600 |
| 2024/10/04 | 986.6 | 999.8 | 986 | 999.7 | +16.4 | +1.7% | 776,200 |
| 2024/10/03 | 1,002.5 | 1,008.5 | 982.3 | 983.3 | -8.1 | -0.8% | 528,800 |
| 2024/10/02 | 993.7 | 1,000 | 986.3 | 991.4 | -5.7 | -0.6% | 465,200 |
| 2024/10/01 | 997 | 1,003.5 | 992.1 | 997.1 | -1.8 | -0.2% | 426,100 |
| 2024/09/30 | 980 | 999.8 | 978.7 | 998.9 | -10.6 | -1.1% | 952,400 |
| 2024/09/27 | 1,000 | 1,010.5 | 997.5 | 1,009.5 | -8 | -0.8% | 631,600 |
| 2024/09/26 | 1,006 | 1,017.5 | 997.6 | 1,017.5 | +20.2 | +2% | 781,400 |
| 2024/09/25 | 995 | 1,001 | 987 | 997.3 | +3.3 | +0.3% | 523,700 |
| 2024/09/24 | 1,003 | 1,006.5 | 993.4 | 994 | -4.3 | -0.4% | 536,000 |
| 2024/09/20 | 1,008 | 1,012 | 993.9 | 998.3 | -1.7 | -0.2% | 833,500 |
| 2024/09/19 | 993.8 | 1,006.5 | 991.8 | 1,000 | +18.9 | +1.9% | 436,600 |
| 2024/09/18 | 985.4 | 993.1 | 979.1 | 981.1 | +0.3 | ±0% | 570,000 |
| 2024/09/17 | 989 | 991.4 | 964.9 | 980.8 | +6.1 | +0.6% | 518,500 |
| 2024/09/13 | 976.7 | 980.7 | 970.4 | 974.7 | -9.2 | -0.9% | 497,700 |
| 2024/09/12 | 980.5 | 989.2 | 975.6 | 983.9 | +13.9 | +1.4% | 805,800 |
| 2024/09/11 | 993.7 | 996.6 | 962.6 | 970 | -27 | -2.7% | 786,500 |
| 2024/09/10 | 999.9 | 1,002.5 | 987.5 | 997 | +1.6 | +0.2% | 583,500 |
| 2024/09/09 | 980 | 1,001.5 | 975.1 | 995.4 | +7.4 | +0.7% | 679,200 |
| 2024/09/06 | 992 | 997.3 | 985.3 | 988 | -1.5 | -0.2% | 525,900 |
| 2024/09/05 | 988.5 | 1,001.5 | 983.8 | 989.5 | -1.8 | -0.2% | 575,100 |
| 2024/09/04 | 997.7 | 1,003 | 988.8 | 991.3 | -22.7 | -2.2% | 703,200 |
| 2024/09/03 | 1,005.5 | 1,014 | 1,000.5 | 1,014 | +3.5 | +0.3% | 471,000 |
| 2024/09/02 | 1,007 | 1,017.5 | 1,004 | 1,010.5 | +6 | +0.6% | 606,700 |
| 2024/08/30 | 1,000 | 1,018 | 999.9 | 1,004.5 | +6.3 | +0.6% | 1,345,500 |
| 2024/08/29 | 998.8 | 1,013 | 996.6 | 998.2 | +11.9 | +1.2% | 2,403,500 |
| 2024/08/28 | 990 | 990 | 979.2 | 986.3 | +1.9 | +0.2% | 598,500 |
| 2024/08/27 | 980 | 988 | 975.1 | 984.4 | +9.1 | +0.9% | 797,400 |
| 2024/08/26 | 968 | 984.4 | 965 | 975.3 | +10.3 | +1.1% | 708,300 |
| 2024/08/23 | 958.1 | 967.9 | 957.6 | 965 | +6.9 | +0.7% | 345,000 |
| 2024/08/22 | 961.8 | 962.4 | 956.2 | 958.1 | -0.9 | -0.1% | 357,900 |
| 2024/08/21 | 957 | 965 | 953.1 | 959 | -5.9 | -0.6% | 320,300 |
| 2024/08/20 | 960.3 | 967.5 | 957 | 964.9 | +13.8 | +1.5% | 512,300 |
| 2024/08/19 | 964.7 | 964.7 | 946.2 | 951.1 | -4.5 | -0.5% | 598,200 |
| 2024/08/16 | 955 | 962.2 | 952.8 | 955.6 | +11.2 | +1.2% | 671,900 |
| 2024/08/15 | 935 | 958.9 | 932.2 | 944.4 | +11.2 | +1.2% | 837,100 |
| 2024/08/14 | 934 | 940.6 | 927.6 | 933.2 | +6.2 | +0.7% | 664,500 |
| 2024/08/13 | 926.2 | 930.2 | 915.1 | 927 | +5 | +0.5% | 837,900 |
| 2024/08/09 | 941.8 | 943 | 905.6 | 922 | +4.1 | +0.4% | 894,400 |
| 2024/08/08 | 907.7 | 944.8 | 901 | 917.9 | +1.1 | +0.1% | 892,400 |
| 2024/08/07 | 907.5 | 955 | 905.4 | 916.8 | -18.8 | -2% | 1,302,300 |
| 2024/08/06 | 933.9 | 954.7 | 911.6 | 935.6 | +61.7 | +7.1% | 1,376,400 |
| 2024/08/05 | 919.3 | 944.2 | 857 | 873.9 | -103.3 | -10.6% | 1,966,900 |
| 2024/08/02 | 1,012 | 1,024.5 | 969.4 | 977.2 | -59.8 | -5.8% | 1,541,900 |
| 2024/08/01 | 1,051 | 1,085 | 1,012 | 1,037 | -11 | -1% | 2,489,700 |
| 2024/07/31 | 1,030.5 | 1,050 | 1,030.5 | 1,048 | +22 | +2.1% | 830,900 |
| 2024/07/30 | 1,042 | 1,042 | 1,026 | 1,026 | -14 | -1.3% | 499,700 |
| 2024/07/29 | 1,030 | 1,040 | 1,026 | 1,040 | +16 | +1.6% | 460,800 |
| 2024/07/26 | 1,033.5 | 1,034.5 | 1,016 | 1,024 | -5 | -0.5% | 641,000 |
| 2024/07/25 | 1,024 | 1,036 | 1,021.5 | 1,029 | -2 | -0.2% | 810,800 |
201～
250
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
