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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,046 | 1,058 | 1,035.5 | 1,055 | +9.5 | +0.9% | 1,252,400 |
2023/09/26 | 1,041 | 1,052 | 1,034.5 | 1,045.5 | +7 | +0.7% | 841,100 |
2023/09/25 | 1,041 | 1,044.5 | 1,029 | 1,038.5 | -1.5 | -0.1% | 780,800 |
2023/09/22 | 1,035 | 1,046.5 | 1,030 | 1,040 | -5 | -0.5% | 773,800 |
2023/09/21 | 1,040 | 1,052 | 1,039 | 1,045 | +1.5 | +0.1% | 617,400 |
2023/09/20 | 1,055.5 | 1,057.5 | 1,043.5 | 1,043.5 | -12 | -1.1% | 1,144,400 |
2023/09/19 | 1,055 | 1,062 | 1,043 | 1,055.5 | -3 | -0.3% | 1,050,000 |
2023/09/15 | 1,057 | 1,067.5 | 1,052.5 | 1,058.5 | +18.5 | +1.8% | 1,653,700 |
2023/09/14 | 1,027 | 1,044 | 1,026 | 1,040 | +22.5 | +2.2% | 957,000 |
2023/09/13 | 1,011 | 1,026 | 1,005 | 1,017.5 | +8.5 | +0.8% | 899,800 |
2023/09/12 | 1,002.5 | 1,010 | 1,000 | 1,009 | +9.8 | +1% | 587,900 |
2023/09/11 | 1,010 | 1,012 | 996.3 | 999.2 | -2.8 | -0.3% | 604,800 |
2023/09/08 | 1,021.5 | 1,026 | 1,000.5 | 1,002 | -0.5 | ±0% | 963,100 |
2023/09/07 | 995 | 1,004 | 995 | 1,002.5 | +5.6 | +0.6% | 610,200 |
2023/09/06 | 995 | 1,000.5 | 992.8 | 996.9 | -4.1 | -0.4% | 774,400 |
2023/09/05 | 1,000 | 1,009 | 993.6 | 1,001 | +2 | +0.2% | 751,200 |
2023/09/04 | 991 | 1,002 | 985.4 | 999 | +1.9 | +0.2% | 959,700 |
2023/09/01 | 990 | 999.1 | 988.3 | 997.1 | +7.3 | +0.7% | 1,004,500 |
2023/08/31 | 987 | 994.7 | 974 | 989.8 | -2.5 | -0.3% | 1,213,400 |
2023/08/30 | 994.4 | 1,004 | 985.5 | 992.3 | -9.7 | -1% | 999,300 |
2023/08/29 | 1,009.5 | 1,015.5 | 1,000 | 1,002 | -2 | -0.2% | 901,800 |
2023/08/28 | 998 | 1,007 | 997.5 | 1,004 | +14.2 | +1.4% | 905,900 |
2023/08/25 | 992.5 | 994.9 | 982.8 | 989.8 | +4.2 | +0.4% | 1,269,500 |
2023/08/24 | 974 | 992.2 | 973.1 | 985.6 | +5.9 | +0.6% | 1,519,700 |
2023/08/23 | 958.9 | 979.7 | 958.8 | 979.7 | +35.8 | +3.8% | 1,666,500 |
2023/08/22 | 931.3 | 945.7 | 930 | 943.9 | +12.6 | +1.4% | 659,000 |
2023/08/21 | 927.9 | 937.3 | 927.9 | 931.3 | +9.7 | +1.1% | 629,400 |
2023/08/18 | 923.1 | 924.5 | 918.3 | 921.6 | -5.1 | -0.6% | 333,000 |
2023/08/17 | 930 | 933.2 | 919.1 | 926.7 | -10 | -1.1% | 706,800 |
2023/08/16 | 922.4 | 938.7 | 922.4 | 936.7 | +6 | +0.6% | 663,600 |
2023/08/15 | 938.1 | 941.2 | 927.6 | 930.7 | -15.4 | -1.6% | 872,200 |
2023/08/14 | 947.9 | 954.3 | 937.8 | 946.1 | -1.8 | -0.2% | 589,100 |
2023/08/10 | 934.3 | 948.5 | 927.5 | 947.9 | +13.1 | +1.4% | 571,900 |
2023/08/09 | 944.8 | 945.3 | 929.4 | 934.8 | -9.7 | -1% | 712,900 |
2023/08/08 | 931 | 948.2 | 929.2 | 944.5 | +22.8 | +2.5% | 1,466,600 |
2023/08/07 | 928.8 | 936.9 | 920.3 | 921.7 | -12.4 | -1.3% | 1,326,200 |
2023/08/04 | 952.3 | 964.3 | 932.2 | 934.1 | -9.4 | -1% | 2,014,300 |
2023/08/03 | 896 | 964.1 | 877.3 | 943.5 | +39.4 | +4.4% | 4,654,900 |
2023/08/02 | 904 | 905.5 | 899.6 | 904.1 | -8.9 | -1% | 861,000 |
2023/08/01 | 901.4 | 915.6 | 899.2 | 913 | +7.5 | +0.8% | 992,800 |
2023/07/31 | 901.1 | 907.7 | 901 | 905.5 | +13 | +1.5% | 922,900 |
2023/07/28 | 892 | 894.6 | 883.1 | 892.5 | -1.6 | -0.2% | 1,282,200 |
2023/07/27 | 883.7 | 896.1 | 882.1 | 894.1 | +0.4 | ±0% | 787,500 |
2023/07/26 | 879.6 | 895.8 | 877.8 | 893.7 | +14.1 | +1.6% | 765,400 |
2023/07/25 | 878 | 885.9 | 873.8 | 879.6 | +4.8 | +0.5% | 655,400 |
2023/07/24 | 868.9 | 875 | 864.1 | 874.8 | +4.1 | +0.5% | 728,900 |
2023/07/21 | 865 | 874.3 | 864.8 | 870.7 | +11.1 | +1.3% | 706,600 |
2023/07/20 | 860.9 | 863.7 | 855.9 | 859.6 | +0.8 | +0.1% | 954,300 |
2023/07/19 | 859 | 864.5 | 855 | 858.8 | +4.7 | +0.6% | 778,400 |
2023/07/18 | 852.4 | 856.2 | 849.5 | 854.1 | +3.7 | +0.4% | 646,500 |
151~
200
件表示中 / 3453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 | 112,700円 | +11.0% | +8.4% | 2.66% | 7.98倍 | 0.66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 | 61,600円 | -1.0% | -10.5% | 2.60% | 12.13倍 | 0.59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 | 132,900円 | -1.7% | +39.5% | 1.35% | 34.38倍 | 0.91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 | 114,200円 | +3.7% | - | 1.40% | 190.02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 | 112,200円 | +1.5% | - | 0.89% | 8.63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