レノバの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/10/31 | 1,230 | 1,234 | 1,185 | 1,228 | +28 | +2.3% | 616,500 |
2018/10/30 | 1,172 | 1,229 | 1,170 | 1,200 | -2 | -0.2% | 726,700 |
2018/10/29 | 1,170 | 1,234 | 1,157 | 1,202 | +34 | +2.9% | 959,100 |
2018/10/26 | 1,257 | 1,275 | 1,152 | 1,168 | -78 | -6.3% | 1,527,500 |
2018/10/25 | 1,174 | 1,246 | 1,162 | 1,246 | +12 | +1% | 1,087,700 |
2018/10/24 | 1,220 | 1,276 | 1,208 | 1,234 | +37 | +3.1% | 1,397,900 |
2018/10/23 | 1,174 | 1,205 | 1,156 | 1,197 | +17 | +1.4% | 627,000 |
2018/10/22 | 1,167 | 1,198 | 1,135 | 1,180 | +25 | +2.2% | 725,500 |
2018/10/19 | 1,149 | 1,181 | 1,128 | 1,155 | -23 | -2% | 604,600 |
2018/10/18 | 1,210 | 1,250 | 1,176 | 1,178 | -59 | -4.8% | 997,900 |
2018/10/17 | 1,200 | 1,260 | 1,190 | 1,237 | +69 | +5.9% | 1,296,500 |
2018/10/16 | 1,150 | 1,172 | 1,082 | 1,168 | +100 | +9.4% | 1,373,500 |
2018/10/15 | 1,198 | 1,200 | 1,067 | 1,068 | -138 | -11.4% | 1,535,400 |
2018/10/12 | 1,091 | 1,222 | 1,091 | 1,206 | +93 | +8.4% | 1,176,000 |
2018/10/11 | 1,062 | 1,154 | 1,040 | 1,113 | -30 | -2.6% | 1,278,400 |
2018/10/10 | 1,225 | 1,249 | 1,135 | 1,143 | -57 | -4.8% | 1,187,100 |
2018/10/09 | 1,270 | 1,284 | 1,110 | 1,200 | -120 | -9.1% | 2,753,900 |
2018/10/05 | 1,297 | 1,339 | 1,278 | 1,320 | +3 | +0.2% | 844,400 |
2018/10/04 | 1,322 | 1,344 | 1,287 | 1,317 | +1 | +0.1% | 627,700 |
2018/10/03 | 1,330 | 1,365 | 1,306 | 1,316 | +1 | +0.1% | 631,300 |
2018/10/02 | 1,372 | 1,374 | 1,285 | 1,315 | -35 | -2.6% | 1,026,700 |
2018/10/01 | 1,406 | 1,428 | 1,315 | 1,350 | -63 | -4.5% | 1,325,600 |
2018/09/28 | 1,430 | 1,461 | 1,402 | 1,413 | +9 | +0.6% | 1,105,600 |
2018/09/27 | 1,402 | 1,449 | 1,387 | 1,404 | -5 | -0.4% | 1,049,500 |
2018/09/26 | 1,450 | 1,458 | 1,394 | 1,409 | -36 | -2.5% | 1,179,200 |
2018/09/25 | 1,416 | 1,490 | 1,413 | 1,445 | +19 | +1.3% | 1,475,700 |
2018/09/21 | 1,360 | 1,447 | 1,337 | 1,426 | +86 | +6.4% | 3,642,200 |
2018/09/20 | 1,284 | 1,347 | 1,262 | 1,340 | +84 | +6.7% | 1,581,600 |
2018/09/19 | 1,307 | 1,325 | 1,231 | 1,256 | -53 | -4% | 1,079,700 |
2018/09/18 | 1,319 | 1,369 | 1,270 | 1,309 | +11 | +0.8% | 1,604,500 |
2018/09/14 | 1,223 | 1,334 | 1,214 | 1,298 | +74 | +6% | 1,743,500 |
2018/09/13 | 1,200 | 1,248 | 1,166 | 1,224 | +15 | +1.2% | 1,425,300 |
2018/09/12 | 1,130 | 1,219 | 1,120 | 1,209 | +79 | +7% | 1,886,500 |
2018/09/11 | 1,225 | 1,238 | 1,015 | 1,130 | -185 | -14.1% | 7,419,700 |
2018/09/10 | 1,371 | 1,420 | 1,296 | 1,315 | -66 | -4.8% | 2,555,500 |
2018/09/07 | 1,270 | 1,387 | 1,265 | 1,381 | +101 | +7.9% | 2,382,600 |
2018/09/06 | 1,242 | 1,291 | 1,220 | 1,280 | +38 | +3.1% | 1,172,000 |
2018/09/05 | 1,260 | 1,280 | 1,209 | 1,242 | +7 | +0.6% | 1,635,100 |
2018/09/04 | 1,149 | 1,240 | 1,126 | 1,235 | +103 | +9.1% | 1,964,400 |
2018/09/03 | 1,138 | 1,162 | 1,089 | 1,132 | -19 | -1.7% | 725,700 |
2018/08/31 | 1,117 | 1,164 | 1,100 | 1,151 | +10 | +0.9% | 1,055,300 |
2018/08/30 | 1,122 | 1,155 | 1,082 | 1,141 | +60 | +5.6% | 1,831,900 |
2018/08/29 | 1,016 | 1,096 | 1,001 | 1,081 | -961 | -47.1% | 1,263,100 |
2018/08/28 | 2,075 | 2,100 | 1,994 | 2,042 | -27 | -1.3% | 663,000 |
2018/08/27 | 1,990 | 2,144 | 1,980 | 2,069 | +89 | +4.5% | 898,700 |
2018/08/24 | 1,989 | 2,025 | 1,960 | 1,980 | +25 | +1.3% | 420,500 |
2018/08/23 | 2,000 | 2,036 | 1,950 | 1,955 | ±0 | ±0% | 256,200 |
2018/08/22 | 1,900 | 1,969 | 1,890 | 1,955 | +74 | +3.9% | 244,000 |
2018/08/21 | 1,873 | 1,935 | 1,836 | 1,881 | +6 | +0.3% | 283,100 |
2018/08/20 | 1,986 | 1,992 | 1,872 | 1,875 | -118 | -5.9% | 419,400 |
1351~
1400
件表示中 / 1521件
類似銘柄と比較する
現在ご覧いただいている「レノバ」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 |
---|---|---|---|---|---|---|---|---|
レノバ | 104,600円 | +60.5% | -91.6% | 0.00% | 16.11倍 | 1.40倍 |
|
再生可能エネルギーの発電と開発・運営が2本柱。太陽光からバイオマス、風力など多様化方針 |
四国電 | 141,200円 | +8.2% | -40.1% | 2.83% | 8.07倍 | 0.81倍 |
|
発電所は瀬戸内側に立地集中、原子力と石炭火力の比率大。情報通信など電力以外へ多角化推進 |
北陸電 | 104,800円 | -1.6% | -58.3% | 1.43% | 6.25倍 | 0.71倍 |
|
北陸3県に供給。志賀原発2基が11年から停止続く。現在は石炭火力主体。水力比率も高い |
メタウォーター | 200,100円 | +2.7% | -17.1% | 2.40% | 14.31倍 | 1.20倍 |
|
上下水処理設備でトップ級。日本ガイシと富士電機の水環境事業を統合し発足、官需が8割超 |
静岡ガス | 96,300円 | -3.4% | -56.3% | 2.70% | 13.27倍 | 0.67倍 |
|
静岡市地盤で工業用に強み。販売量国内4位。清水LNG基地活用し周辺地域へ卸供給を拡大 |
市場注目の銘柄
チャート関連のコラム