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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,170 | 1,173.5 | 1,154 | 1,172 | +23 | +2% | 742,300 |
| 2024/04/11 | 1,135 | 1,151 | 1,125.5 | 1,149 | +1.5 | +0.1% | 620,800 |
| 2024/04/10 | 1,157.5 | 1,161.5 | 1,141.5 | 1,147.5 | -10 | -0.9% | 633,200 |
| 2024/04/09 | 1,151 | 1,162.5 | 1,137 | 1,157.5 | +0.5 | ±0% | 601,400 |
| 2024/04/08 | 1,138.5 | 1,162.5 | 1,132 | 1,157 | +18 | +1.6% | 683,100 |
| 2024/04/05 | 1,120 | 1,139.5 | 1,115 | 1,139 | -6 | -0.5% | 937,000 |
| 2024/04/04 | 1,145.5 | 1,154 | 1,136.5 | 1,145 | +0.5 | ±0% | 931,000 |
| 2024/04/03 | 1,130 | 1,149.5 | 1,127.5 | 1,144.5 | +10 | +0.9% | 745,800 |
| 2024/04/02 | 1,142 | 1,142 | 1,124 | 1,134.5 | -8 | -0.7% | 600,300 |
| 2024/04/01 | 1,176.5 | 1,184.5 | 1,134 | 1,142.5 | -27.5 | -2.4% | 826,500 |
| 2024/03/29 | 1,142.5 | 1,174 | 1,133.5 | 1,170 | +17.5 | +1.5% | 604,200 |
| 2024/03/28 | 1,157.5 | 1,170 | 1,151 | 1,152.5 | -35 | -2.9% | 550,900 |
| 2024/03/27 | 1,176 | 1,198 | 1,175 | 1,187.5 | +18 | +1.5% | 902,900 |
| 2024/03/26 | 1,179 | 1,180 | 1,163 | 1,169.5 | +2 | +0.2% | 775,000 |
| 2024/03/25 | 1,191 | 1,191 | 1,159 | 1,167.5 | -30 | -2.5% | 1,432,800 |
| 2024/03/22 | 1,197 | 1,205.5 | 1,188.5 | 1,197.5 | ±0 | ±0% | 909,400 |
| 2024/03/21 | 1,183 | 1,198 | 1,170 | 1,197.5 | +17.5 | +1.5% | 1,152,400 |
| 2024/03/19 | 1,174 | 1,191 | 1,170.5 | 1,180 | +1 | +0.1% | 996,300 |
| 2024/03/18 | 1,197.5 | 1,201 | 1,179 | 1,179 | +9.5 | +0.8% | 993,700 |
| 2024/03/15 | 1,158.5 | 1,181.5 | 1,151 | 1,169.5 | +2 | +0.2% | 1,088,700 |
| 2024/03/14 | 1,164.5 | 1,173 | 1,149.5 | 1,167.5 | -11.5 | -1% | 1,192,100 |
| 2024/03/13 | 1,160 | 1,183 | 1,139 | 1,179 | -9.5 | -0.8% | 1,325,500 |
| 2024/03/12 | 1,190 | 1,208.5 | 1,176 | 1,188.5 | +18 | +1.5% | 2,095,800 |
| 2024/03/11 | 1,173 | 1,202.5 | 1,154.5 | 1,170.5 | +24 | +2.1% | 2,395,100 |
| 2024/03/08 | 1,151.5 | 1,174.5 | 1,138.5 | 1,146.5 | -7 | -0.6% | 1,574,400 |
| 2024/03/07 | 1,147 | 1,171.5 | 1,145 | 1,153.5 | +25.5 | +2.3% | 2,481,300 |
| 2024/03/06 | 1,101 | 1,134.5 | 1,096.5 | 1,128 | +40 | +3.7% | 2,948,800 |
| 2024/03/05 | 1,054 | 1,090 | 1,045 | 1,088 | +32.5 | +3.1% | 2,882,200 |
| 2024/03/04 | 1,038.5 | 1,077 | 1,024.5 | 1,055.5 | +58.5 | +5.9% | 3,475,200 |
| 2024/03/01 | 999.5 | 1,002.5 | 991.4 | 997 | -1.9 | -0.2% | 839,300 |
| 2024/02/29 | 1,008.5 | 1,010.5 | 993.6 | 998.9 | -8.1 | -0.8% | 1,173,300 |
| 2024/02/28 | 1,003 | 1,012.5 | 1,000 | 1,007 | +8 | +0.8% | 781,500 |
| 2024/02/27 | 1,005 | 1,007.5 | 995.6 | 999 | -12.5 | -1.2% | 805,600 |
| 2024/02/26 | 1,020 | 1,024 | 1,006.5 | 1,011.5 | -2.5 | -0.2% | 781,800 |
| 2024/02/22 | 1,023 | 1,025 | 1,008.5 | 1,014 | +2.5 | +0.2% | 1,112,500 |
| 2024/02/21 | 1,024 | 1,025.5 | 1,002 | 1,011.5 | +5.5 | +0.5% | 1,078,800 |
| 2024/02/20 | 1,044 | 1,049 | 1,004 | 1,006 | -9.5 | -0.9% | 1,989,900 |
| 2024/02/19 | 985 | 1,016.5 | 985 | 1,015.5 | +35.1 | +3.6% | 810,000 |
| 2024/02/16 | 988.3 | 989 | 974.7 | 980.4 | -3.5 | -0.4% | 1,283,200 |
| 2024/02/15 | 989.2 | 994.5 | 975.3 | 983.9 | -16.6 | -1.7% | 820,100 |
| 2024/02/14 | 998.1 | 1,004 | 988.2 | 1,000.5 | +2.4 | +0.2% | 881,900 |
| 2024/02/13 | 1,008.5 | 1,008.5 | 985.8 | 998.1 | -1.8 | -0.2% | 1,248,500 |
| 2024/02/09 | 1,008 | 1,019 | 997.8 | 999.9 | -18.6 | -1.8% | 781,100 |
| 2024/02/08 | 1,037 | 1,037.5 | 1,013 | 1,018.5 | -11.5 | -1.1% | 1,069,700 |
| 2024/02/07 | 1,025 | 1,037.5 | 987.2 | 1,030 | +7 | +0.7% | 1,998,000 |
| 2024/02/06 | 970.1 | 1,043.5 | 960 | 1,023 | +55.2 | +5.7% | 5,202,700 |
| 2024/02/05 | 949.5 | 968.2 | 948.1 | 967.8 | +17.8 | +1.9% | 1,394,700 |
| 2024/02/02 | 948 | 953.1 | 940.3 | 950 | ±0 | ±0% | 977,100 |
| 2024/02/01 | 952.9 | 954.9 | 935.1 | 950 | -9.3 | -1% | 968,200 |
| 2024/01/31 | 958 | 960.8 | 953.9 | 959.3 | +5.7 | +0.6% | 800,000 |
151～
200
件表示中 / 3585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 | 87,700円 | +11.0% | +8.4% | 3.42% | 6.21倍 | 0.47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 | 55,400円 | +10.7% | -15.1% | 4.33% | 9.57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 | 156,300円 | +4.4% | +18.2% | 1.41% | 16.43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 | 80,700円 | +1.2% | -48.0% | 1.98% | - | 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 | 84,600円 | +2.8% | +30.6% | 1.18% | 32.55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
