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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 935 | 936 | 929 | 931 | -3 | -0.3% | 454,500 |
| 2021/07/29 | 936 | 940 | 929 | 934 | -5 | -0.5% | 890,300 |
| 2021/07/28 | 934 | 944 | 931 | 939 | +10 | +1.1% | 718,600 |
| 2021/07/27 | 927 | 931 | 923 | 929 | +7 | +0.8% | 599,400 |
| 2021/07/26 | 930 | 931 | 918 | 922 | +6 | +0.7% | 774,200 |
| 2021/07/21 | 912 | 924 | 909 | 916 | +4 | +0.4% | 719,100 |
| 2021/07/20 | 911 | 916 | 908 | 912 | -9 | -1% | 565,000 |
| 2021/07/19 | 918 | 924 | 915 | 921 | -4 | -0.4% | 590,800 |
| 2021/07/16 | 936 | 938 | 925 | 925 | -11 | -1.2% | 495,200 |
| 2021/07/15 | 951 | 959 | 934 | 936 | -15 | -1.6% | 753,000 |
| 2021/07/14 | 931 | 953 | 927 | 951 | +22 | +2.4% | 819,300 |
| 2021/07/13 | 926 | 930 | 922 | 929 | +13 | +1.4% | 694,000 |
| 2021/07/12 | 909 | 918 | 906 | 916 | +18 | +2% | 671,500 |
| 2021/07/09 | 895 | 901 | 883 | 898 | -5 | -0.6% | 1,131,300 |
| 2021/07/08 | 910 | 911 | 903 | 903 | -6 | -0.7% | 805,000 |
| 2021/07/07 | 904 | 909 | 900 | 909 | -5 | -0.5% | 774,400 |
| 2021/07/06 | 921 | 924 | 914 | 914 | -7 | -0.8% | 602,600 |
| 2021/07/05 | 926 | 926 | 921 | 921 | -13 | -1.4% | 635,000 |
| 2021/07/02 | 920 | 935 | 919 | 934 | +10 | +1.1% | 527,700 |
| 2021/07/01 | 926 | 933 | 920 | 924 | -1 | -0.1% | 823,200 |
| 2021/06/30 | 928 | 932 | 923 | 925 | +2 | +0.2% | 687,200 |
| 2021/06/29 | 931 | 931 | 920 | 923 | -15 | -1.6% | 693,200 |
| 2021/06/28 | 940 | 941 | 934 | 938 | -2 | -0.2% | 505,100 |
| 2021/06/25 | 935 | 940 | 934 | 940 | +4 | +0.4% | 526,200 |
| 2021/06/24 | 927 | 940 | 924 | 936 | +8 | +0.9% | 576,600 |
| 2021/06/23 | 935 | 937 | 928 | 928 | -7 | -0.7% | 686,200 |
| 2021/06/22 | 934 | 938 | 929 | 935 | +19 | +2.1% | 810,300 |
| 2021/06/21 | 914 | 921 | 912 | 916 | -13 | -1.4% | 771,700 |
| 2021/06/18 | 928 | 934 | 924 | 929 | +1 | +0.1% | 839,100 |
| 2021/06/17 | 938 | 946 | 928 | 928 | -18 | -1.9% | 1,113,200 |
| 2021/06/16 | 950 | 951 | 941 | 946 | +5 | +0.5% | 840,900 |
| 2021/06/15 | 931 | 942 | 929 | 941 | +6 | +0.6% | 742,800 |
| 2021/06/14 | 940 | 941 | 929 | 935 | ±0 | ±0% | 673,100 |
| 2021/06/11 | 941 | 942 | 922 | 935 | -15 | -1.6% | 1,347,000 |
| 2021/06/10 | 945 | 958 | 945 | 950 | +2 | +0.2% | 766,500 |
| 2021/06/09 | 972 | 974 | 948 | 948 | -31 | -3.2% | 891,000 |
| 2021/06/08 | 972 | 990 | 970 | 979 | +2 | +0.2% | 1,338,300 |
| 2021/06/07 | 968 | 987 | 967 | 977 | +17 | +1.8% | 1,532,400 |
| 2021/06/04 | 944 | 964 | 939 | 960 | +51 | +5.6% | 2,559,100 |
| 2021/06/03 | 904 | 911 | 902 | 909 | +4 | +0.4% | 694,300 |
| 2021/06/02 | 900 | 909 | 890 | 905 | -5 | -0.5% | 1,153,400 |
| 2021/06/01 | 924 | 924 | 905 | 910 | -8 | -0.9% | 607,000 |
| 2021/05/31 | 931 | 933 | 918 | 918 | -13 | -1.4% | 569,500 |
| 2021/05/28 | 932 | 936 | 922 | 931 | +14 | +1.5% | 1,228,800 |
| 2021/05/27 | 923 | 928 | 917 | 917 | -8 | -0.9% | 900,300 |
| 2021/05/26 | 926 | 928 | 919 | 925 | -9 | -1% | 593,900 |
| 2021/05/25 | 938 | 943 | 932 | 934 | -13 | -1.4% | 992,800 |
| 2021/05/24 | 938 | 950 | 934 | 947 | +9 | +1% | 704,500 |
| 2021/05/21 | 940 | 940 | 931 | 938 | -5 | -0.5% | 643,700 |
| 2021/05/20 | 935 | 947 | 933 | 943 | -1 | -0.1% | 556,600 |
901～
950
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
