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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 785.8 | 787.3 | 777 | 780 | -5.8 | -0.7% | 1,224,700 |
| 2025/04/01 | 797 | 799.7 | 785.8 | 785.8 | -6.5 | -0.8% | 1,167,500 |
| 2025/03/31 | 798 | 800.2 | 792.2 | 792.3 | -25.1 | -3.1% | 1,574,600 |
| 2025/03/28 | 821.2 | 824.6 | 811.5 | 817.4 | -21.8 | -2.6% | 1,343,400 |
| 2025/03/27 | 833.8 | 839.4 | 831 | 839.2 | +1.3 | +0.2% | 1,032,300 |
| 2025/03/26 | 836.2 | 839 | 828 | 837.9 | +1.7 | +0.2% | 1,286,100 |
| 2025/03/25 | 824.5 | 841 | 824.5 | 836.2 | +8.7 | +1.1% | 1,517,300 |
| 2025/03/24 | 835 | 835 | 821 | 827.5 | -7.8 | -0.9% | 942,400 |
| 2025/03/21 | 835.6 | 840.2 | 831.6 | 835.3 | +6.3 | +0.8% | 1,265,500 |
| 2025/03/19 | 826.3 | 831.4 | 824.9 | 829 | +6.8 | +0.8% | 673,800 |
| 2025/03/18 | 820 | 824.8 | 817 | 822.2 | +5.7 | +0.7% | 887,900 |
| 2025/03/17 | 812.9 | 817.5 | 810.1 | 816.5 | +7.8 | +1% | 810,200 |
| 2025/03/14 | 803.5 | 810 | 803.2 | 808.7 | -1.3 | -0.2% | 696,700 |
| 2025/03/13 | 807 | 815.2 | 806.8 | 810 | -1 | -0.1% | 678,100 |
| 2025/03/12 | 800 | 811 | 798.6 | 811 | +6.1 | +0.8% | 903,100 |
| 2025/03/11 | 803 | 807.8 | 797.5 | 804.9 | -5.2 | -0.6% | 1,233,700 |
| 2025/03/10 | 811 | 812.1 | 806 | 810.1 | +1.1 | +0.1% | 1,026,300 |
| 2025/03/07 | 803.2 | 810.5 | 803 | 809 | -1.8 | -0.2% | 1,079,100 |
| 2025/03/06 | 797.5 | 811.8 | 796.6 | 810.8 | +16.8 | +2.1% | 1,271,500 |
| 2025/03/05 | 796 | 798.9 | 794 | 794 | -2 | -0.3% | 782,100 |
| 2025/03/04 | 803.5 | 806 | 792.6 | 796 | -10.5 | -1.3% | 1,040,800 |
| 2025/03/03 | 799 | 806.5 | 798.3 | 806.5 | +7.7 | +1% | 1,075,100 |
| 2025/02/28 | 807.9 | 807.9 | 796.7 | 798.8 | -15.2 | -1.9% | 1,770,600 |
| 2025/02/27 | 808 | 819.8 | 806.6 | 814 | +9.1 | +1.1% | 1,320,800 |
| 2025/02/26 | 805 | 806.9 | 799.1 | 804.9 | -2.1 | -0.3% | 942,200 |
| 2025/02/25 | 801.5 | 809.6 | 799.1 | 807 | +6.9 | +0.9% | 1,130,700 |
| 2025/02/21 | 800.5 | 804.1 | 798.1 | 800.1 | -0.7 | -0.1% | 775,200 |
| 2025/02/20 | 802.8 | 803.1 | 797 | 800.8 | -2.7 | -0.3% | 925,300 |
| 2025/02/19 | 810 | 814.7 | 803.5 | 803.5 | -11.9 | -1.5% | 1,005,500 |
| 2025/02/18 | 809 | 816.5 | 807.7 | 815.4 | +2 | +0.2% | 644,900 |
| 2025/02/17 | 829.9 | 831.5 | 813.4 | 813.4 | -13.1 | -1.6% | 744,100 |
| 2025/02/14 | 826.5 | 830.1 | 824 | 826.5 | -7 | -0.8% | 699,000 |
| 2025/02/13 | 821.9 | 833.7 | 819.3 | 833.5 | +10.7 | +1.3% | 933,900 |
| 2025/02/12 | 824 | 828.5 | 819.5 | 822.8 | +3.8 | +0.5% | 994,800 |
| 2025/02/10 | 810 | 821.8 | 808 | 819 | +9.9 | +1.2% | 1,004,000 |
| 2025/02/07 | 810 | 816 | 805.9 | 809.1 | -1.4 | -0.2% | 945,600 |
| 2025/02/06 | 810.7 | 817.1 | 807.3 | 810.5 | +7.8 | +1% | 1,265,100 |
| 2025/02/05 | 796.7 | 807 | 785.5 | 802.7 | +8.6 | +1.1% | 1,940,800 |
| 2025/02/04 | 813 | 818 | 793.3 | 794.1 | -15.9 | -2% | 2,688,000 |
| 2025/02/03 | 835.8 | 843.3 | 807.7 | 810 | -68.6 | -7.8% | 3,146,000 |
| 2025/01/31 | 870 | 880.9 | 868.1 | 878.6 | +4.6 | +0.5% | 666,400 |
| 2025/01/30 | 868 | 874 | 865 | 874 | +6.1 | +0.7% | 701,800 |
| 2025/01/29 | 866 | 871 | 862.6 | 867.9 | -1.4 | -0.2% | 493,900 |
| 2025/01/28 | 870 | 874.4 | 867.1 | 869.3 | -7 | -0.8% | 643,600 |
| 2025/01/27 | 872 | 876.5 | 867.6 | 876.3 | +8.5 | +1% | 848,400 |
| 2025/01/24 | 872.9 | 874.3 | 866.6 | 867.8 | +2.2 | +0.3% | 791,900 |
| 2025/01/23 | 864 | 866.3 | 859.6 | 865.6 | +1.6 | +0.2% | 789,100 |
| 2025/01/22 | 860.7 | 865.3 | 857.6 | 864 | +4 | +0.5% | 536,300 |
| 2025/01/21 | 866 | 866.9 | 856.5 | 860 | -2 | -0.2% | 766,500 |
| 2025/01/20 | 859.5 | 868 | 858.1 | 862 | +5.3 | +0.6% | 608,000 |
1～
50
件表示中 / 3671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 | 78,000円 | +11.0% | -16.6% | 3.85% | 6.90倍 | 0.42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 | 61,700円 | +10.7% | -15.1% | 3.89% | 10.17倍 | 0.50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 | 114,600円 | +4.4% | +18.2% | 1.92% | 12.05倍 | 0.73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 | 81,800円 | +1.2% | -48.0% | 1.71% | - | 0.54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 | 100,100円 | +2.8% | +30.6% | 1.00% | 38.51倍 | 0.24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
