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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 985.1 | 991.3 | 982.4 | 988.5 | +2.4 | +0.2% | 811,100 |
| 2023/10/25 | 996.1 | 1,000.5 | 985 | 986.1 | +2.9 | +0.3% | 655,300 |
| 2023/10/24 | 990 | 990 | 960.1 | 983.2 | +1.2 | +0.1% | 772,400 |
| 2023/10/23 | 996.4 | 996.6 | 982 | 982 | -10.7 | -1.1% | 833,300 |
| 2023/10/20 | 984.6 | 996 | 984 | 992.7 | +8.1 | +0.8% | 1,021,600 |
| 2023/10/19 | 978.8 | 985.8 | 973 | 984.6 | +2.8 | +0.3% | 664,600 |
| 2023/10/18 | 990 | 994.6 | 979.4 | 981.8 | -5.2 | -0.5% | 838,600 |
| 2023/10/17 | 997.4 | 1,002 | 981.9 | 987 | -8 | -0.8% | 581,200 |
| 2023/10/16 | 996.2 | 1,009.5 | 993.8 | 995 | -0.6 | -0.1% | 914,500 |
| 2023/10/13 | 1,000.5 | 1,004.5 | 990.4 | 995.6 | -12.9 | -1.3% | 1,011,400 |
| 2023/10/12 | 1,016.5 | 1,020.5 | 1,008.5 | 1,008.5 | -0.5 | ±0% | 819,300 |
| 2023/10/11 | 1,003 | 1,017 | 998.1 | 1,009 | +3 | +0.3% | 756,600 |
| 2023/10/10 | 1,007.5 | 1,013.5 | 998.3 | 1,006 | +11.1 | +1.1% | 757,900 |
| 2023/10/06 | 974.1 | 1,001 | 965.1 | 994.9 | +10.2 | +1% | 1,219,900 |
| 2023/10/05 | 969.9 | 985.1 | 964 | 984.7 | +17.2 | +1.8% | 1,349,700 |
| 2023/10/04 | 981 | 983.9 | 964.1 | 967.5 | -26.5 | -2.7% | 1,105,500 |
| 2023/10/03 | 1,010 | 1,012 | 991.4 | 994 | -22 | -2.2% | 756,600 |
| 2023/10/02 | 1,028 | 1,038.5 | 1,015.5 | 1,016 | -10 | -1% | 807,800 |
| 2023/09/29 | 1,050 | 1,052.5 | 1,024 | 1,026 | -21 | -2% | 1,163,900 |
| 2023/09/28 | 1,048.5 | 1,057 | 1,043 | 1,047 | -8 | -0.8% | 1,034,000 |
| 2023/09/27 | 1,046 | 1,058 | 1,035.5 | 1,055 | +9.5 | +0.9% | 1,252,400 |
| 2023/09/26 | 1,041 | 1,052 | 1,034.5 | 1,045.5 | +7 | +0.7% | 841,100 |
| 2023/09/25 | 1,041 | 1,044.5 | 1,029 | 1,038.5 | -1.5 | -0.1% | 780,800 |
| 2023/09/22 | 1,035 | 1,046.5 | 1,030 | 1,040 | -5 | -0.5% | 773,800 |
| 2023/09/21 | 1,040 | 1,052 | 1,039 | 1,045 | +1.5 | +0.1% | 617,400 |
| 2023/09/20 | 1,055.5 | 1,057.5 | 1,043.5 | 1,043.5 | -12 | -1.1% | 1,144,400 |
| 2023/09/19 | 1,055 | 1,062 | 1,043 | 1,055.5 | -3 | -0.3% | 1,050,000 |
| 2023/09/15 | 1,057 | 1,067.5 | 1,052.5 | 1,058.5 | +18.5 | +1.8% | 1,653,700 |
| 2023/09/14 | 1,027 | 1,044 | 1,026 | 1,040 | +22.5 | +2.2% | 957,000 |
| 2023/09/13 | 1,011 | 1,026 | 1,005 | 1,017.5 | +8.5 | +0.8% | 899,800 |
| 2023/09/12 | 1,002.5 | 1,010 | 1,000 | 1,009 | +9.8 | +1% | 587,900 |
| 2023/09/11 | 1,010 | 1,012 | 996.3 | 999.2 | -2.8 | -0.3% | 604,800 |
| 2023/09/08 | 1,021.5 | 1,026 | 1,000.5 | 1,002 | -0.5 | ±0% | 963,100 |
| 2023/09/07 | 995 | 1,004 | 995 | 1,002.5 | +5.6 | +0.6% | 610,200 |
| 2023/09/06 | 995 | 1,000.5 | 992.8 | 996.9 | -4.1 | -0.4% | 774,400 |
| 2023/09/05 | 1,000 | 1,009 | 993.6 | 1,001 | +2 | +0.2% | 751,200 |
| 2023/09/04 | 991 | 1,002 | 985.4 | 999 | +1.9 | +0.2% | 959,700 |
| 2023/09/01 | 990 | 999.1 | 988.3 | 997.1 | +7.3 | +0.7% | 1,004,500 |
| 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 |
351～
400
件表示中 / 3673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 | 73,700円 | +11.0% | -16.6% | 4.07% | 6.53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 | 60,800円 | +10.7% | -15.1% | 3.95% | 10.02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 | 107,900円 | +4.4% | +18.2% | 2.04% | 11.34倍 | 0.69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 | 78,800円 | +1.2% | -48.0% | 1.78% | - | 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 | 95,900円 | +2.8% | +30.6% | 1.04% | 36.90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
