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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 987 | 994.7 | 974 | 989.8 | -2.5 | -0.3% | 1,213,400 |
| 2023/08/30 | 994.4 | 1,004 | 985.5 | 992.3 | -9.7 | -1% | 999,300 |
| 2023/08/29 | 1,009.5 | 1,015.5 | 1,000 | 1,002 | -2 | -0.2% | 901,800 |
| 2023/08/28 | 998 | 1,007 | 997.5 | 1,004 | +14.2 | +1.4% | 905,900 |
| 2023/08/25 | 992.5 | 994.9 | 982.8 | 989.8 | +4.2 | +0.4% | 1,269,500 |
| 2023/08/24 | 974 | 992.2 | 973.1 | 985.6 | +5.9 | +0.6% | 1,519,700 |
| 2023/08/23 | 958.9 | 979.7 | 958.8 | 979.7 | +35.8 | +3.8% | 1,666,500 |
| 2023/08/22 | 931.3 | 945.7 | 930 | 943.9 | +12.6 | +1.4% | 659,000 |
| 2023/08/21 | 927.9 | 937.3 | 927.9 | 931.3 | +9.7 | +1.1% | 629,400 |
| 2023/08/18 | 923.1 | 924.5 | 918.3 | 921.6 | -5.1 | -0.6% | 333,000 |
| 2023/08/17 | 930 | 933.2 | 919.1 | 926.7 | -10 | -1.1% | 706,800 |
| 2023/08/16 | 922.4 | 938.7 | 922.4 | 936.7 | +6 | +0.6% | 663,600 |
| 2023/08/15 | 938.1 | 941.2 | 927.6 | 930.7 | -15.4 | -1.6% | 872,200 |
| 2023/08/14 | 947.9 | 954.3 | 937.8 | 946.1 | -1.8 | -0.2% | 589,100 |
| 2023/08/10 | 934.3 | 948.5 | 927.5 | 947.9 | +13.1 | +1.4% | 571,900 |
| 2023/08/09 | 944.8 | 945.3 | 929.4 | 934.8 | -9.7 | -1% | 712,900 |
| 2023/08/08 | 931 | 948.2 | 929.2 | 944.5 | +22.8 | +2.5% | 1,466,600 |
| 2023/08/07 | 928.8 | 936.9 | 920.3 | 921.7 | -12.4 | -1.3% | 1,326,200 |
| 2023/08/04 | 952.3 | 964.3 | 932.2 | 934.1 | -9.4 | -1% | 2,014,300 |
| 2023/08/03 | 896 | 964.1 | 877.3 | 943.5 | +39.4 | +4.4% | 4,654,900 |
| 2023/08/02 | 904 | 905.5 | 899.6 | 904.1 | -8.9 | -1% | 861,000 |
| 2023/08/01 | 901.4 | 915.6 | 899.2 | 913 | +7.5 | +0.8% | 992,800 |
| 2023/07/31 | 901.1 | 907.7 | 901 | 905.5 | +13 | +1.5% | 922,900 |
| 2023/07/28 | 892 | 894.6 | 883.1 | 892.5 | -1.6 | -0.2% | 1,282,200 |
| 2023/07/27 | 883.7 | 896.1 | 882.1 | 894.1 | +0.4 | ±0% | 787,500 |
| 2023/07/26 | 879.6 | 895.8 | 877.8 | 893.7 | +14.1 | +1.6% | 765,400 |
| 2023/07/25 | 878 | 885.9 | 873.8 | 879.6 | +4.8 | +0.5% | 655,400 |
| 2023/07/24 | 868.9 | 875 | 864.1 | 874.8 | +4.1 | +0.5% | 728,900 |
| 2023/07/21 | 865 | 874.3 | 864.8 | 870.7 | +11.1 | +1.3% | 706,600 |
| 2023/07/20 | 860.9 | 863.7 | 855.9 | 859.6 | +0.8 | +0.1% | 954,300 |
| 2023/07/19 | 859 | 864.5 | 855 | 858.8 | +4.7 | +0.6% | 778,400 |
| 2023/07/18 | 852.4 | 856.2 | 849.5 | 854.1 | +3.7 | +0.4% | 646,500 |
| 2023/07/14 | 852.3 | 855.7 | 847.2 | 850.4 | -4.6 | -0.5% | 965,000 |
| 2023/07/13 | 857.4 | 860.4 | 851.1 | 855 | -1.5 | -0.2% | 1,089,300 |
| 2023/07/12 | 865 | 865.9 | 853.5 | 856.5 | -5 | -0.6% | 918,900 |
| 2023/07/11 | 863.6 | 866 | 858.2 | 861.5 | -0.2 | ±0% | 1,104,500 |
| 2023/07/10 | 867.9 | 871.3 | 854.9 | 861.7 | -2.6 | -0.3% | 1,167,000 |
| 2023/07/07 | 863.9 | 869.9 | 849.1 | 864.3 | -12.4 | -1.4% | 1,493,900 |
| 2023/07/06 | 879.4 | 879.4 | 866.9 | 876.7 | -6.6 | -0.7% | 873,300 |
| 2023/07/05 | 881.2 | 889.9 | 870.6 | 883.3 | -3.1 | -0.3% | 1,651,600 |
| 2023/07/04 | 898.9 | 901 | 886 | 886.4 | -9.1 | -1% | 1,643,300 |
| 2023/07/03 | 887.8 | 898.7 | 887.8 | 895.5 | +9.6 | +1.1% | 1,399,100 |
| 2023/06/30 | 881 | 888.3 | 874.5 | 885.9 | +15.6 | +1.8% | 1,645,700 |
| 2023/06/29 | 882.7 | 885.1 | 868.1 | 870.3 | -12 | -1.4% | 842,900 |
| 2023/06/28 | 869.9 | 884 | 869.9 | 882.3 | +15 | +1.7% | 1,303,000 |
| 2023/06/27 | 871.1 | 873.2 | 862 | 867.3 | +0.5 | +0.1% | 831,800 |
| 2023/06/26 | 869.3 | 870.4 | 861.5 | 866.8 | -0.9 | -0.1% | 969,900 |
| 2023/06/23 | 875.6 | 878.9 | 861.2 | 867.7 | -13.1 | -1.5% | 1,118,600 |
| 2023/06/22 | 871.7 | 888.7 | 870.7 | 880.8 | +15.1 | +1.7% | 1,144,100 |
| 2023/06/21 | 866.9 | 873.4 | 863.4 | 865.7 | +6.5 | +0.8% | 955,500 |
301～
350
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
