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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,034 | 1,049.5 | 1,029 | 1,045.5 | +16.5 | +1.6% | 766,700 |
| 2024/06/26 | 1,025 | 1,031 | 1,019.5 | 1,029 | +3.5 | +0.3% | 548,800 |
| 2024/06/25 | 1,019 | 1,030 | 1,014 | 1,025.5 | +7.5 | +0.7% | 480,100 |
| 2024/06/24 | 1,017 | 1,022.5 | 1,012.5 | 1,018 | +8 | +0.8% | 574,600 |
| 2024/06/21 | 1,017 | 1,018.5 | 1,010 | 1,010 | -4.5 | -0.4% | 962,300 |
| 2024/06/20 | 1,016 | 1,018 | 1,001 | 1,014.5 | +2.5 | +0.2% | 713,800 |
| 2024/06/19 | 1,005.5 | 1,013 | 1,000.5 | 1,012 | +1.5 | +0.1% | 634,200 |
| 2024/06/18 | 1,014.5 | 1,015.5 | 1,005.5 | 1,010.5 | +11 | +1.1% | 488,800 |
| 2024/06/17 | 1,010 | 1,010 | 995.5 | 999.5 | -14 | -1.4% | 621,700 |
| 2024/06/14 | 1,000.5 | 1,015.5 | 998 | 1,013.5 | +11 | +1.1% | 775,200 |
| 2024/06/13 | 1,024.5 | 1,026 | 1,000.5 | 1,002.5 | -19.5 | -1.9% | 554,400 |
| 2024/06/12 | 1,037.5 | 1,040 | 1,018 | 1,022 | -16.5 | -1.6% | 642,700 |
| 2024/06/11 | 1,045.5 | 1,052 | 1,036.5 | 1,038.5 | +2 | +0.2% | 469,400 |
| 2024/06/10 | 1,031 | 1,041.5 | 1,028.5 | 1,036.5 | +5.5 | +0.5% | 541,900 |
| 2024/06/07 | 1,033.5 | 1,043 | 1,023.5 | 1,031 | +6.5 | +0.6% | 742,900 |
| 2024/06/06 | 1,021.5 | 1,029.5 | 1,014 | 1,024.5 | +12.5 | +1.2% | 985,800 |
| 2024/06/05 | 1,001.5 | 1,016.5 | 997 | 1,012 | -6 | -0.6% | 1,188,700 |
| 2024/06/04 | 1,028.5 | 1,038 | 1,014 | 1,018 | -34.5 | -3.3% | 1,729,000 |
| 2024/06/03 | 1,077 | 1,084.5 | 1,018.5 | 1,052.5 | -7 | -0.7% | 1,954,300 |
| 2024/05/31 | 1,050 | 1,065 | 1,049.5 | 1,059.5 | +11 | +1% | 1,230,800 |
| 2024/05/30 | 1,050 | 1,061 | 1,042.5 | 1,048.5 | -25.5 | -2.4% | 1,060,400 |
| 2024/05/29 | 1,089.5 | 1,093.5 | 1,074 | 1,074 | -20 | -1.8% | 701,700 |
| 2024/05/28 | 1,098.5 | 1,098.5 | 1,082.5 | 1,094 | -7 | -0.6% | 602,000 |
| 2024/05/27 | 1,097 | 1,101 | 1,080.5 | 1,101 | +5.5 | +0.5% | 959,700 |
| 2024/05/24 | 1,075.5 | 1,095.5 | 1,071.5 | 1,095.5 | +25.5 | +2.4% | 942,100 |
| 2024/05/23 | 1,063 | 1,081 | 1,058.5 | 1,070 | +14.5 | +1.4% | 684,200 |
| 2024/05/22 | 1,060 | 1,068 | 1,055.5 | 1,055.5 | -5.5 | -0.5% | 509,900 |
| 2024/05/21 | 1,064 | 1,073 | 1,060 | 1,061 | +5.5 | +0.5% | 529,100 |
| 2024/05/20 | 1,064 | 1,073 | 1,054 | 1,055.5 | -4.5 | -0.4% | 903,900 |
| 2024/05/17 | 1,057 | 1,065 | 1,043 | 1,060 | -8 | -0.7% | 1,042,600 |
| 2024/05/16 | 1,093 | 1,105.5 | 1,062.5 | 1,068 | -36.5 | -3.3% | 1,805,100 |
| 2024/05/15 | 1,117 | 1,125 | 1,100 | 1,104.5 | -3.5 | -0.3% | 864,400 |
| 2024/05/14 | 1,110 | 1,114.5 | 1,092 | 1,108 | -19.5 | -1.7% | 1,112,600 |
| 2024/05/13 | 1,081 | 1,127.5 | 1,056 | 1,127.5 | +54.5 | +5.1% | 2,505,700 |
| 2024/05/10 | 1,187.5 | 1,207.5 | 1,065 | 1,073 | -120.5 | -10.1% | 4,279,900 |
| 2024/05/09 | 1,188 | 1,200 | 1,184 | 1,193.5 | +15.5 | +1.3% | 759,600 |
| 2024/05/08 | 1,183.5 | 1,187 | 1,166 | 1,178 | +7 | +0.6% | 882,400 |
| 2024/05/07 | 1,169 | 1,180.5 | 1,164.5 | 1,171 | -3 | -0.3% | 582,400 |
| 2024/05/02 | 1,182.5 | 1,182.5 | 1,165.5 | 1,174 | -3.5 | -0.3% | 483,600 |
| 2024/05/01 | 1,180 | 1,182.5 | 1,170 | 1,177.5 | -7.5 | -0.6% | 636,800 |
| 2024/04/30 | 1,167 | 1,187 | 1,160 | 1,185 | +18 | +1.5% | 902,300 |
| 2024/04/26 | 1,159 | 1,171 | 1,140.5 | 1,167 | +12 | +1% | 835,800 |
| 2024/04/25 | 1,162 | 1,162 | 1,149.5 | 1,155 | +1.5 | +0.1% | 550,200 |
| 2024/04/24 | 1,163 | 1,167 | 1,148.5 | 1,153.5 | -12 | -1% | 603,100 |
| 2024/04/23 | 1,184 | 1,184.5 | 1,160.5 | 1,165.5 | +9 | +0.8% | 832,700 |
| 2024/04/22 | 1,165 | 1,169.5 | 1,147 | 1,156.5 | +0.5 | ±0% | 951,900 |
| 2024/04/19 | 1,156 | 1,171.5 | 1,142.5 | 1,156 | -15.5 | -1.3% | 1,292,000 |
| 2024/04/18 | 1,160 | 1,182.5 | 1,157.5 | 1,171.5 | +18 | +1.6% | 805,500 |
| 2024/04/17 | 1,165.5 | 1,176.5 | 1,150 | 1,153.5 | -8.5 | -0.7% | 690,500 |
| 2024/04/16 | 1,185 | 1,193.5 | 1,152 | 1,162 | -38 | -3.2% | 1,257,100 |
101～
150
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
