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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 860 | 867 | 855 | 856 | -7 | -0.8% | 442,800 |
| 2021/10/12 | 870 | 874 | 862 | 863 | -18 | -2% | 657,500 |
| 2021/10/11 | 882 | 883 | 873 | 881 | +8 | +0.9% | 695,000 |
| 2021/10/08 | 871 | 882 | 867 | 873 | +4 | +0.5% | 1,146,200 |
| 2021/10/07 | 867 | 876 | 859 | 869 | +3 | +0.3% | 1,101,100 |
| 2021/10/06 | 853 | 873 | 851 | 866 | +31 | +3.7% | 1,219,900 |
| 2021/10/05 | 849 | 850 | 833 | 835 | -18 | -2.1% | 777,600 |
| 2021/10/04 | 862 | 864 | 851 | 853 | +1 | +0.1% | 741,300 |
| 2021/10/01 | 860 | 864 | 848 | 852 | -25 | -2.9% | 1,200,000 |
| 2021/09/30 | 886 | 889 | 877 | 877 | ±0 | ±0% | 762,300 |
| 2021/09/29 | 885 | 886 | 871 | 877 | -25 | -2.8% | 1,172,100 |
| 2021/09/28 | 903 | 903 | 895 | 902 | ±0 | ±0% | 958,500 |
| 2021/09/27 | 911 | 911 | 902 | 902 | -6 | -0.7% | 796,300 |
| 2021/09/24 | 913 | 915 | 906 | 908 | +8 | +0.9% | 880,300 |
| 2021/09/22 | 901 | 908 | 900 | 900 | -6 | -0.7% | 955,300 |
| 2021/09/21 | 913 | 916 | 906 | 906 | -25 | -2.7% | 1,146,600 |
| 2021/09/17 | 931 | 936 | 926 | 931 | -11 | -1.2% | 1,110,600 |
| 2021/09/16 | 932 | 942 | 927 | 942 | +20 | +2.2% | 699,700 |
| 2021/09/15 | 927 | 927 | 921 | 922 | -15 | -1.6% | 802,600 |
| 2021/09/14 | 930 | 938 | 930 | 937 | +3 | +0.3% | 1,038,700 |
| 2021/09/13 | 921 | 934 | 916 | 934 | +8 | +0.9% | 708,800 |
| 2021/09/10 | 918 | 928 | 915 | 926 | +9 | +1% | 1,048,800 |
| 2021/09/09 | 909 | 925 | 908 | 917 | +2 | +0.2% | 778,200 |
| 2021/09/08 | 905 | 919 | 905 | 915 | +11 | +1.2% | 902,900 |
| 2021/09/07 | 910 | 910 | 903 | 904 | -1 | -0.1% | 873,300 |
| 2021/09/06 | 911 | 915 | 905 | 905 | -11 | -1.2% | 1,012,000 |
| 2021/09/03 | 920 | 924 | 911 | 916 | -8 | -0.9% | 767,200 |
| 2021/09/02 | 907 | 925 | 907 | 924 | +14 | +1.5% | 1,001,000 |
| 2021/09/01 | 903 | 912 | 900 | 910 | +13 | +1.4% | 1,070,900 |
| 2021/08/31 | 894 | 903 | 892 | 897 | -8 | -0.9% | 1,389,600 |
| 2021/08/30 | 917 | 923 | 898 | 905 | -3 | -0.3% | 2,662,800 |
| 2021/08/27 | 928 | 930 | 907 | 908 | -2 | -0.2% | 1,208,300 |
| 2021/08/26 | 919 | 921 | 907 | 910 | +1 | +0.1% | 851,600 |
| 2021/08/25 | 911 | 917 | 908 | 909 | ±0 | ±0% | 626,700 |
| 2021/08/24 | 909 | 917 | 906 | 909 | -2 | -0.2% | 650,000 |
| 2021/08/23 | 912 | 922 | 911 | 911 | +7 | +0.8% | 535,500 |
| 2021/08/20 | 913 | 917 | 904 | 904 | -8 | -0.9% | 569,800 |
| 2021/08/19 | 918 | 920 | 911 | 912 | -5 | -0.5% | 387,400 |
| 2021/08/18 | 912 | 924 | 912 | 917 | +2 | +0.2% | 447,700 |
| 2021/08/17 | 921 | 924 | 913 | 915 | -11 | -1.2% | 662,500 |
| 2021/08/16 | 943 | 947 | 924 | 926 | -17 | -1.8% | 521,100 |
| 2021/08/13 | 943 | 948 | 939 | 943 | ±0 | ±0% | 452,000 |
| 2021/08/12 | 941 | 949 | 938 | 943 | +9 | +1% | 546,400 |
| 2021/08/11 | 942 | 944 | 931 | 934 | -1 | -0.1% | 675,800 |
| 2021/08/10 | 942 | 946 | 933 | 935 | -10 | -1.1% | 862,000 |
| 2021/08/06 | 926 | 948 | 923 | 945 | +30 | +3.3% | 942,600 |
| 2021/08/05 | 911 | 920 | 907 | 915 | -1 | -0.1% | 656,800 |
| 2021/08/04 | 930 | 932 | 911 | 916 | -17 | -1.8% | 1,078,400 |
| 2021/08/03 | 950 | 958 | 925 | 933 | -26 | -2.7% | 1,107,700 |
| 2021/08/02 | 941 | 960 | 939 | 959 | +28 | +3% | 608,700 |
851～
900
件表示中 / 3673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 | 73,700円 | +11.0% | -16.6% | 4.07% | 6.53倍 | 0.40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 | 60,800円 | +10.7% | -15.1% | 3.95% | 10.02倍 | 0.49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 | 107,900円 | +4.4% | +18.2% | 2.04% | 11.34倍 | 0.69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 | 78,800円 | +1.2% | -48.0% | 1.78% | - | 0.52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 | 95,900円 | +2.8% | +30.6% | 1.04% | 36.90倍 | 0.23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
