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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 980 | 1,001.5 | 975.1 | 995.4 | +7.4 | +0.7% | 679,200 |
| 2024/09/06 | 992 | 997.3 | 985.3 | 988 | -1.5 | -0.2% | 525,900 |
| 2024/09/05 | 988.5 | 1,001.5 | 983.8 | 989.5 | -1.8 | -0.2% | 575,100 |
| 2024/09/04 | 997.7 | 1,003 | 988.8 | 991.3 | -22.7 | -2.2% | 703,200 |
| 2024/09/03 | 1,005.5 | 1,014 | 1,000.5 | 1,014 | +3.5 | +0.3% | 471,000 |
| 2024/09/02 | 1,007 | 1,017.5 | 1,004 | 1,010.5 | +6 | +0.6% | 606,700 |
| 2024/08/30 | 1,000 | 1,018 | 999.9 | 1,004.5 | +6.3 | +0.6% | 1,345,500 |
| 2024/08/29 | 998.8 | 1,013 | 996.6 | 998.2 | +11.9 | +1.2% | 2,403,500 |
| 2024/08/28 | 990 | 990 | 979.2 | 986.3 | +1.9 | +0.2% | 598,500 |
| 2024/08/27 | 980 | 988 | 975.1 | 984.4 | +9.1 | +0.9% | 797,400 |
| 2024/08/26 | 968 | 984.4 | 965 | 975.3 | +10.3 | +1.1% | 708,300 |
| 2024/08/23 | 958.1 | 967.9 | 957.6 | 965 | +6.9 | +0.7% | 345,000 |
| 2024/08/22 | 961.8 | 962.4 | 956.2 | 958.1 | -0.9 | -0.1% | 357,900 |
| 2024/08/21 | 957 | 965 | 953.1 | 959 | -5.9 | -0.6% | 320,300 |
| 2024/08/20 | 960.3 | 967.5 | 957 | 964.9 | +13.8 | +1.5% | 512,300 |
| 2024/08/19 | 964.7 | 964.7 | 946.2 | 951.1 | -4.5 | -0.5% | 598,200 |
| 2024/08/16 | 955 | 962.2 | 952.8 | 955.6 | +11.2 | +1.2% | 671,900 |
| 2024/08/15 | 935 | 958.9 | 932.2 | 944.4 | +11.2 | +1.2% | 837,100 |
| 2024/08/14 | 934 | 940.6 | 927.6 | 933.2 | +6.2 | +0.7% | 664,500 |
| 2024/08/13 | 926.2 | 930.2 | 915.1 | 927 | +5 | +0.5% | 837,900 |
| 2024/08/09 | 941.8 | 943 | 905.6 | 922 | +4.1 | +0.4% | 894,400 |
| 2024/08/08 | 907.7 | 944.8 | 901 | 917.9 | +1.1 | +0.1% | 892,400 |
| 2024/08/07 | 907.5 | 955 | 905.4 | 916.8 | -18.8 | -2% | 1,302,300 |
| 2024/08/06 | 933.9 | 954.7 | 911.6 | 935.6 | +61.7 | +7.1% | 1,376,400 |
| 2024/08/05 | 919.3 | 944.2 | 857 | 873.9 | -103.3 | -10.6% | 1,966,900 |
| 2024/08/02 | 1,012 | 1,024.5 | 969.4 | 977.2 | -59.8 | -5.8% | 1,541,900 |
| 2024/08/01 | 1,051 | 1,085 | 1,012 | 1,037 | -11 | -1% | 2,489,700 |
| 2024/07/31 | 1,030.5 | 1,050 | 1,030.5 | 1,048 | +22 | +2.1% | 830,900 |
| 2024/07/30 | 1,042 | 1,042 | 1,026 | 1,026 | -14 | -1.3% | 499,700 |
| 2024/07/29 | 1,030 | 1,040 | 1,026 | 1,040 | +16 | +1.6% | 460,800 |
| 2024/07/26 | 1,033.5 | 1,034.5 | 1,016 | 1,024 | -5 | -0.5% | 641,000 |
| 2024/07/25 | 1,024 | 1,036 | 1,021.5 | 1,029 | -2 | -0.2% | 810,800 |
| 2024/07/24 | 1,047.5 | 1,050 | 1,031 | 1,031 | -16.5 | -1.6% | 614,900 |
| 2024/07/23 | 1,038.5 | 1,051 | 1,038 | 1,047.5 | +6.5 | +0.6% | 620,800 |
| 2024/07/22 | 1,045 | 1,049 | 1,030 | 1,041 | +8 | +0.8% | 736,100 |
| 2024/07/19 | 1,033.5 | 1,036.5 | 1,022 | 1,033 | +2 | +0.2% | 734,400 |
| 2024/07/18 | 1,022 | 1,040 | 1,021.5 | 1,031 | +16.5 | +1.6% | 1,007,100 |
| 2024/07/17 | 1,007 | 1,015 | 1,005 | 1,014.5 | +10.5 | +1% | 456,300 |
| 2024/07/16 | 1,014.5 | 1,015 | 1,002.5 | 1,004 | -3 | -0.3% | 550,900 |
| 2024/07/12 | 1,007.5 | 1,013 | 1,001.5 | 1,007 | -5 | -0.5% | 729,600 |
| 2024/07/11 | 1,003 | 1,017.5 | 1,001 | 1,012 | +18 | +1.8% | 868,500 |
| 2024/07/10 | 990 | 994 | 984.2 | 994 | -6 | -0.6% | 1,306,900 |
| 2024/07/09 | 998.3 | 1,005.5 | 996.6 | 1,000 | +1.8 | +0.2% | 606,100 |
| 2024/07/08 | 1,004 | 1,005 | 995.5 | 998.2 | -10.8 | -1.1% | 936,200 |
| 2024/07/05 | 1,025.5 | 1,025.5 | 1,009 | 1,009 | -9.5 | -0.9% | 706,700 |
| 2024/07/04 | 1,017 | 1,021 | 1,015.5 | 1,018.5 | -5 | -0.5% | 620,500 |
| 2024/07/03 | 1,017 | 1,023.5 | 1,012.5 | 1,023.5 | +3 | +0.3% | 789,400 |
| 2024/07/02 | 1,046 | 1,047 | 1,018 | 1,020.5 | -25 | -2.4% | 1,417,200 |
| 2024/07/01 | 1,043.5 | 1,046.5 | 1,035.5 | 1,045.5 | +2 | +0.2% | 698,700 |
| 2024/06/28 | 1,048 | 1,055.5 | 1,035 | 1,043.5 | -2 | -0.2% | 594,800 |
51～
100
件表示中 / 3586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 | 89,300円 | +11.0% | +8.4% | 3.36% | 6.33倍 | 0.48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 | 56,000円 | +10.7% | -15.1% | 4.29% | 9.67倍 | 0.47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 | 156,500円 | +4.4% | +18.2% | 1.41% | 16.45倍 | 1.00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 | 81,200円 | +1.2% | -48.0% | 1.97% | - | 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 | 84,800円 | +2.8% | +30.6% | 1.18% | 32.63倍 | 0.20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
