リニューアブル・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,048 | 1,057 | 1,021 | 1,024 | -22 | -2.1% | 338,500 |
| 2024/02/28 | 1,051 | 1,062 | 1,035 | 1,046 | -12 | -1.1% | 235,300 |
| 2024/02/27 | 1,106 | 1,111 | 1,046 | 1,058 | -53 | -4.8% | 501,600 |
| 2024/02/26 | 1,092 | 1,124 | 1,056 | 1,111 | +64 | +6.1% | 453,700 |
| 2024/02/22 | 1,041 | 1,071 | 1,029 | 1,047 | +13 | +1.3% | 362,500 |
| 2024/02/21 | 1,073 | 1,078 | 1,026 | 1,034 | -46 | -4.3% | 373,200 |
| 2024/02/20 | 1,097 | 1,170 | 1,073 | 1,080 | -2 | -0.2% | 679,900 |
| 2024/02/19 | 1,075 | 1,085 | 1,038 | 1,082 | +8 | +0.7% | 386,800 |
| 2024/02/16 | 1,064 | 1,088 | 1,025 | 1,074 | +15 | +1.4% | 769,800 |
| 2024/02/15 | 1,150 | 1,165 | 1,050 | 1,059 | -71 | -6.3% | 795,800 |
| 2024/02/14 | 1,152 | 1,192 | 1,094 | 1,130 | -93 | -7.6% | 852,500 |
| 2024/02/13 | 1,185 | 1,236 | 1,156 | 1,223 | +52 | +4.4% | 512,300 |
| 2024/02/09 | 1,178 | 1,193 | 1,163 | 1,171 | -17 | -1.4% | 235,900 |
| 2024/02/08 | 1,175 | 1,200 | 1,156 | 1,188 | -7 | -0.6% | 392,700 |
| 2024/02/07 | 1,223 | 1,245 | 1,175 | 1,195 | -30 | -2.4% | 443,000 |
| 2024/02/06 | 1,202 | 1,244 | 1,194 | 1,225 | +15 | +1.2% | 533,000 |
| 2024/02/05 | 1,251 | 1,251 | 1,192 | 1,210 | -26 | -2.1% | 500,400 |
| 2024/02/02 | 1,220 | 1,267 | 1,195 | 1,236 | +41 | +3.4% | 990,700 |
| 2024/02/01 | 1,256 | 1,270 | 1,157 | 1,195 | -91 | -7.1% | 1,706,600 |
| 2024/01/31 | 1,388 | 1,405 | 1,273 | 1,286 | -103 | -7.4% | 1,504,600 |
| 2024/01/30 | 1,415 | 1,453 | 1,383 | 1,389 | +5 | +0.4% | 741,700 |
| 2024/01/29 | 1,410 | 1,472 | 1,378 | 1,384 | -19 | -1.4% | 1,332,000 |
| 2024/01/26 | 1,359 | 1,420 | 1,357 | 1,403 | +53 | +3.9% | 1,334,100 |
| 2024/01/25 | 1,288 | 1,359 | 1,268 | 1,350 | +32 | +2.4% | 1,102,800 |
| 2024/01/24 | 1,271 | 1,423 | 1,271 | 1,318 | +47 | +3.7% | 2,891,800 |
| 2024/01/23 | 1,283 | 1,320 | 1,250 | 1,271 | -9 | -0.7% | 533,000 |
| 2024/01/22 | 1,253 | 1,304 | 1,234 | 1,280 | +25 | +2% | 606,800 |
| 2024/01/19 | 1,224 | 1,260 | 1,205 | 1,255 | +45 | +3.7% | 805,400 |
| 2024/01/18 | 1,238 | 1,264 | 1,191 | 1,210 | -40 | -3.2% | 940,400 |
| 2024/01/17 | 1,309 | 1,317 | 1,250 | 1,250 | -56 | -4.3% | 760,500 |
| 2024/01/16 | 1,327 | 1,352 | 1,271 | 1,306 | +9 | +0.7% | 991,800 |
| 2024/01/15 | 1,360 | 1,373 | 1,290 | 1,297 | -43 | -3.2% | 1,146,500 |
| 2024/01/12 | 1,276 | 1,356 | 1,242 | 1,340 | +71 | +5.6% | 1,645,600 |
| 2024/01/11 | 1,315 | 1,319 | 1,242 | 1,269 | -16 | -1.2% | 1,125,600 |
| 2024/01/10 | 1,167 | 1,305 | 1,145 | 1,285 | +96 | +8.1% | 1,267,500 |
| 2024/01/09 | 1,148 | 1,190 | 1,135 | 1,189 | +47 | +4.1% | 612,600 |
| 2024/01/05 | 1,196 | 1,242 | 1,132 | 1,142 | -73 | -6% | 819,700 |
| 2024/01/04 | 1,162 | 1,257 | 1,148 | 1,215 | +28 | +2.4% | 962,500 |
| 2023/12/29 | 1,257 | 1,270 | 1,126 | 1,187 | -86 | -6.8% | 1,811,300 |
| 2023/12/28 | 1,200 | 1,274 | 1,187 | 1,273 | +88 | +7.4% | 1,591,900 |
| 2023/12/27 | 1,145 | 1,200 | 1,141 | 1,185 | +64 | +5.7% | 1,435,300 |
| 2023/12/26 | 1,090 | 1,146 | 1,089 | 1,121 | +31 | +2.8% | 1,102,700 |
| 2023/12/25 | 1,028 | 1,130 | 1,012 | 1,090 | +84 | +8.3% | 1,877,900 |
| 2023/12/22 | 985 | 1,040 | 984 | 1,006 | +16 | +1.6% | 940,100 |
| 2023/12/21 | 1,024 | 1,036 | 990 | 990 | -33 | -3.2% | 975,800 |
| 2023/12/20 | 1,033 | 1,068 | 989 | 1,023 | -35 | -3.3% | 2,200,500 |
| 2023/12/19 | 1,010 | 1,089 | 1,000 | 1,058 | +119 | +12.7% | 3,227,100 |
| 2023/12/18 | 910 | 979 | 898 | 939 | +29 | +3.2% | 1,672,000 |
| 2023/12/15 | 865 | 930 | 848 | 910 | +82 | +9.9% | 1,813,400 |
| 2023/12/14 | 786 | 828 | 783 | 828 | +54 | +7% | 871,100 |
51～
100
件表示中 / 585件
類似銘柄と比較する
現在ご覧いただいている「リニューアブル」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 |
|---|---|---|---|---|---|---|---|---|
| リニューアブル | 96,700円 | -38.9% | +24.3% | 0.00% | 19.26倍 | 2.69倍 |
|
太陽光中心に再エネ事業。全国拠点活用し、発電所保守管理も。東急不動産などと資本業務提携 |
| イーレックス | 74,500円 | - | - | - | - | 0.93倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| 葉ガス | 270,500円 | -4.4% | -26.0% | 2.22% | 22.30倍 | 0.32倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
| 広島ガス | 37,100円 | +3.2% | -31.9% | 3.23% | 16.94倍 | 0.38倍 |
|
中国地方で都市ガス供給首位。契約戸数はＬＰガス含め６０万戸強。工業用コージェネにも注力 |
| レジル | 103,700円 | -22.6% | - | 2.89% | 10.52倍 | 2.71倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
