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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 970.5 | 972.3 | 962 | 962.6 | +0.2 | ±0% | 661,000 |
| 2024/01/10 | 957.8 | 966.3 | 953 | 962.4 | +0.4 | ±0% | 846,600 |
| 2024/01/09 | 968 | 973.7 | 956.7 | 962 | -0.3 | ±0% | 1,014,900 |
| 2024/01/05 | 956 | 963.9 | 954.6 | 962.3 | +8.3 | +0.9% | 639,300 |
| 2024/01/04 | 944 | 956.3 | 933.3 | 954 | +14 | +1.5% | 974,700 |
| 2023/12/29 | 937.8 | 940 | 932.8 | 940 | +11 | +1.2% | 579,800 |
| 2023/12/28 | 925.5 | 930.8 | 922.5 | 929 | +2.2 | +0.2% | 333,700 |
| 2023/12/27 | 922.9 | 926.8 | 919.2 | 926.8 | +7.2 | +0.8% | 802,000 |
| 2023/12/26 | 920 | 920.3 | 914.1 | 919.6 | -1.3 | -0.1% | 778,500 |
| 2023/12/25 | 935.1 | 935.9 | 919.1 | 920.9 | -8.8 | -0.9% | 771,600 |
| 2023/12/22 | 926.4 | 932.3 | 924 | 929.7 | +6.7 | +0.7% | 548,100 |
| 2023/12/21 | 932 | 937 | 922.2 | 923 | -5 | -0.5% | 789,800 |
| 2023/12/20 | 918.8 | 930.8 | 915.3 | 928 | +20 | +2.2% | 1,002,500 |
| 2023/12/19 | 903 | 912.4 | 901.7 | 908 | +1.1 | +0.1% | 837,000 |
| 2023/12/18 | 910.9 | 910.9 | 898.4 | 906.9 | -6 | -0.7% | 831,000 |
| 2023/12/15 | 911 | 914.5 | 903.3 | 912.9 | -5.3 | -0.6% | 1,013,500 |
| 2023/12/14 | 927.4 | 928.8 | 915.5 | 918.2 | -7 | -0.8% | 753,500 |
| 2023/12/13 | 929.8 | 934.7 | 922.1 | 925.2 | -5 | -0.5% | 761,700 |
| 2023/12/12 | 942.3 | 944.9 | 930.1 | 930.2 | -10.5 | -1.1% | 938,400 |
| 2023/12/11 | 938 | 941.7 | 933.3 | 940.7 | +7.9 | +0.8% | 1,045,100 |
| 2023/12/08 | 926.1 | 933.7 | 923.4 | 932.8 | +3.8 | +0.4% | 1,200,800 |
| 2023/12/07 | 936.8 | 939.3 | 926.7 | 929 | -8 | -0.9% | 747,200 |
| 2023/12/06 | 929.8 | 941.4 | 929.8 | 937 | +9.3 | +1% | 727,700 |
| 2023/12/05 | 934 | 934.7 | 927.6 | 927.7 | -7.1 | -0.8% | 557,500 |
| 2023/12/04 | 934.4 | 940.7 | 929.4 | 934.8 | ±0 | ±0% | 797,100 |
| 2023/12/01 | 937.9 | 939 | 931.4 | 934.8 | -0.7 | -0.1% | 718,300 |
| 2023/11/30 | 940.8 | 943.1 | 929.4 | 935.5 | -6.7 | -0.7% | 1,202,800 |
| 2023/11/29 | 948 | 950.2 | 939.4 | 942.2 | -5 | -0.5% | 590,900 |
| 2023/11/28 | 941 | 949.6 | 939.6 | 947.2 | +8.5 | +0.9% | 632,900 |
| 2023/11/27 | 939.4 | 942 | 930.6 | 938.7 | -0.6 | -0.1% | 744,200 |
| 2023/11/24 | 949 | 949 | 926.1 | 939.3 | -11.3 | -1.2% | 1,164,500 |
| 2023/11/22 | 943.7 | 956.3 | 940.7 | 950.6 | +7.7 | +0.8% | 959,000 |
| 2023/11/21 | 941.2 | 951.4 | 938.5 | 942.9 | -3.8 | -0.4% | 1,178,100 |
| 2023/11/20 | 940 | 954.6 | 940 | 946.7 | +11.7 | +1.3% | 1,566,200 |
| 2023/11/17 | 919.3 | 939.3 | 919.3 | 935 | +10.1 | +1.1% | 1,122,800 |
| 2023/11/16 | 919.8 | 929.2 | 918.8 | 924.9 | -2.5 | -0.3% | 1,439,100 |
| 2023/11/15 | 938.1 | 938.4 | 924.7 | 927.4 | -1.6 | -0.2% | 959,600 |
| 2023/11/14 | 921.7 | 931.8 | 920.6 | 929 | +7 | +0.8% | 1,262,300 |
| 2023/11/13 | 934 | 937.6 | 915.1 | 922 | -10 | -1.1% | 1,073,400 |
| 2023/11/10 | 930 | 935.1 | 922.8 | 932 | +4 | +0.4% | 974,800 |
| 2023/11/09 | 932.6 | 933.8 | 923.7 | 928 | +2.8 | +0.3% | 1,204,400 |
| 2023/11/08 | 936.5 | 940.9 | 913.9 | 925.2 | -3.8 | -0.4% | 2,116,500 |
| 2023/11/07 | 927.1 | 939.4 | 920 | 929 | -0.2 | ±0% | 1,397,300 |
| 2023/11/06 | 952.2 | 953 | 923.2 | 929.2 | -13.2 | -1.4% | 2,365,400 |
| 2023/11/02 | 1,010 | 1,012 | 930.4 | 942.4 | -58.6 | -5.9% | 4,073,100 |
| 2023/11/01 | 1,010 | 1,012 | 999 | 1,001 | +3.8 | +0.4% | 1,453,400 |
| 2023/10/31 | 999.9 | 1,000.5 | 984.3 | 997.2 | +10.7 | +1.1% | 894,700 |
| 2023/10/30 | 991.5 | 995.1 | 979.3 | 986.5 | -15 | -1.5% | 982,700 |
| 2023/10/27 | 996.5 | 1,003 | 991.5 | 1,001.5 | +13 | +1.3% | 903,900 |
| 2023/10/26 | 985.1 | 991.3 | 982.4 | 988.5 | +2.4 | +0.2% | 811,100 |
301～
350
件表示中 / 3672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 | 73,200円 | +11.0% | -16.6% | 4.10% | 6.48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 | 60,100円 | +10.7% | -15.1% | 3.99% | 9.90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 | 106,700円 | +4.4% | +18.2% | 2.06% | 11.21倍 | 0.68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 | 78,100円 | +1.2% | -48.0% | 1.79% | - | 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 | 93,700円 | +2.8% | +30.6% | 1.07% | 36.05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
