3941 レンゴー

3941
2021/03/05
時価
2444億円
PER 予
7.98倍
2010年以降
5.88-43.57倍
(2010-2020年)
PBR
0.74倍
2010年以降
0.47-1.11倍
(2010-2020年)
配当 予
2.66%
ROE 予
9.29%
ROA 予
3.23%
資料
Link
CSV,JSON

株価チャート

株価

3/5

前日 (3/4)
887
始値
891
高値
902
安値
885
終値 +1.69%
902
出来高 +28.45%
805,100

乖離率

株価(5日)
移動平均値
+2.04%
884
株価(25日)
移動平均値
+2.04%
884
出来高(5日)
移動平均値
+11.28%
723,520

2020/10/08~2021/03/05

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
03/05891902885902+1.69%805,1002444億9253万+2.04%7.980.74
03/04884888879887+0.45%626,8002404億2669万+0.34%7.840.73
03/03874886868883+1.15%820,9002393億4247万0%7.810.73
03/02879883866873-0.11%780,8002366億3191万-1.02%7.720.72
03/01865877864874+1.27%584,0002369億296万-0.91%7.730.72
02/26872874863863-1.37%842,0002339億2135万-2.04%7.630.71
02/25875882868875+0.81%493,2002371億7402万-0.68%7.740.72
02/24880883863868-1.25%1,166,4002352億7663万-1.48%7.680.71
02/22888893877879-0.11%978,1002382億5824万-0.23%7.770.72
02/19861884860880+1.97%1,035,4002385億2930万-0.11%7.780.72
02/18871871858863-0.46%1,092,0002339億2135万-2.04%7.630.71
02/17868872862867-1.03%908,5002350億557万-1.7%7.670.71
02/16881883872876-0.57%1,191,7002374億4508万-0.79%7.750.72
02/15885887876881-0.45%905,9002388億36万-0.23%7.790.72
02/12895897881885-2.75%1,275,0002398億8458万+0.23%7.830.73
02/10909920901910-0.55%821,5002466億6098万+3.17%8.050.75
02/09929943904915-0.87%2,039,8002480億1626万+4.1%8.090.75
02/08905924903923+1.99%925,8002501億8471万+5.25%8.160.76
02/05901905894905+0.67%644,1002453億570万+3.55%80.74
02/04883905883899+1.47%853,5002436億7937万+2.86%7.950.74
02/03880887873886+0.68%532,8002401億5564万+1.49%7.830.73
02/02878890878880-0.23%570,1002385億2930万+0.92%7.780.72
02/01869885869882+1.38%609,8002390億7141万+1.26%7.80.72
01/29877884869870-1.25%937,3002358億1874万0%7.690.72
01/28876888874881-1.12%2,517,4002388億36万+1.5%7.790.72
01/27889904887891+1.95%1,120,5002415億1092万+2.65%7.880.73
01/26868878862874+1.75%748,8002369億296万+0.92%7.730.72
01/25860865858859+0.23%458,0002328億3712万-0.69%7.60.71
01/22861862855857-0.35%452,5002322億9501万-0.81%7.580.7
01/21870873856860-0.81%603,7002331億818万-0.35%7.60.71
01/20861870860867+0.93%451,0002350億557万+0.7%7.670.71
01/19865868858859-1.15%539,3002328億3712万-0.12%7.60.71
01/18877880867869-1.14%374,9002355億4768万+1.28%7.680.71
01/15880886877879-0.9%720,8002382億5824万+2.69%7.770.72
01/14887895883887-0.45%519,5002404億2669万+3.99%7.840.73
01/13878892877891+1.48%771,7002415億1092万+4.82%7.880.73
01/12893893875878-0.57%782,6002379億8719万+3.66%7.760.72
01/08876884874883+0.46%853,1002393億4247万+4.62%7.810.73
01/07872886871879+2.57%752,6002382億5824万+4.52%7.770.72
01/06849864847857+0.71%497,0002322億9501万+2.27%7.580.7
01/05845855842851-0.23%501,2002306億6868万+1.79%7.520.7
01/04861861846853-1.27%677,0002312億1079万+2.28%7.540.7
2020
12/30888888864864-2.37%625,7002341億9240万+3.85%7.640.71
12/29889904876885+0.11%793,3002398億8458万+6.63%7.830.73
12/28873891870884+2.2%1,114,6002396億1352万+6.76%7.820.73
12/25863873856865+0.93%754,1002344億6346万+4.59%7.650.71
12/24851860845857+2.15%854,9002322億9501万+3.63%7.580.7
12/23845851837839-0.47%617,8002274億1600万+1.57%7.420.69
12/22847857839843-1.63%608,1002285億23万+2.06%7.450.69
12/21851860847857+0.71%740,3002322億9501万+3.75%7.580.7
12/18843855839851+0.47%977,4002306億6868万+3.15%7.520.7
12/17841847838847+1.8%699,4002295億8445万+2.79%7.490.7
12/16832838828832+0.6%779,8002255億1861万+0.97%7.360.68
12/15823834822827-0.24%553,2002241億6333万+0.36%7.310.68
12/14827835825829+0.24%526,8002247億544万+0.48%7.330.68
12/11826830818827+0.36%557,9002241億6333万+0.24%7.310.68
12/10826829824824+0.12%543,0002233億5016万-0.12%7.290.68
12/09806825804823+2.75%1,006,0002230億7911万-0.24%7.280.68
12/08802806795801-1.11%992,5002171億1587万-2.91%7.080.66
12/07817818803810+0.12%709,0002195億5538万-1.82%7.160.67
12/04800809795809+0.25%961,5002192億8432万-2.18%7.150.66
12/03797810792807+1%1,155,6002187億4221万-2.65%7.140.66
12/02802803797799-1.72%1,260,7002165億7376万-3.85%7.070.66
12/01793815791813+2.26%1,539,6002203億6855万-2.52%7.190.67
11/30814814795795-1.73%1,375,1002154億8954万-4.9%7.030.65
11/27812815807809+0.12%981,5002192億8432万-3.46%7.150.66
11/26815815805808-1.34%734,0002190億1327万-3.81%7.140.66
11/25843845818819-1.92%1,112,6002219億9488万-2.62%7.240.67
11/24848852835835-1.88%1,195,9002263億3178万-0.83%7.380.69
11/20862862843851-1.28%963,8002306億6868万+1.07%7.520.7
11/19843862838862+2.25%1,236,2002336億5029万+2.5%7.620.71
11/18842846832843+0.24%706,8002285億23万+0.36%7.450.69
11/17842843834841+0.48%656,4002279億5812万+0.12%7.440.69
11/16827840825837+1.82%654,8002268億7389万-0.36%7.40.69
11/13825827819822-1.08%660,2002228億805万-2.14%7.270.68
11/12832833817831-1.77%1,159,1002252億4756万-1.19%7.350.68
11/11850855841846+0.59%957,9002293億1340万+0.71%7.480.7
11/10854857836841-0.47%854,7002279億5812万+0.24%7.440.69
11/09844847835845+1.32%869,3002290億4234万+0.72%7.470.69
11/06822842820834+2.21%1,152,1002260億6072万-0.36%7.370.69
11/05821821806816-1.45%1,509,4002211億8171万-2.28%7.220.67
11/04826836819828+1.72%1,239,2002244億3439万-0.84%7.320.68
11/02791824788814+1.37%1,838,5002206億3960万-2.51%7.20.67
10/30858858797803-6.84%2,680,3002176億5799万-3.72%7.10.66
10/29857865853862-0.58%853,3002336億5029万+3.36%7.620.71
10/28860868855867+0.93%716,8002350億557万+4.21%7.670.71
10/27857860847859-0.35%729,6002328億3712万+3.49%7.60.71
10/26868869862862-0.69%610,0002336億5029万+4.11%7.620.71
10/23862872857868+1.88%1,229,3002352億7663万+5.21%7.680.71
10/22853859848852+0.83%1,045,6002309億3973万+3.65%7.530.7
10/21834850832845+0.84%892,6002290億4234万+3.05%7.470.69
10/20847847831838-1.06%939,0002271億4495万+2.44%7.410.69
10/19833851831847+1.68%981,4002295億8445万+3.93%7.490.7
10/16826836821833+0.12%601,8002257億8967万+2.46%7.370.68
10/158408408308320%570,7002255億1861万+2.59%7.360.68
10/14842844830832-1.54%852,0002255億1861万+2.84%7.360.68
10/13845853843845+0.24%1,041,1002290億4234万+4.71%7.470.69
10/12846846837843-0.24%621,1002285億23万+4.72%7.450.69
10/09842850837845+1.32%1,415,9002290億4234万+5.23%7.470.69
10/08824839823834+2.08%1,227,0002260億6072万+4.12%7.370.69

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
652
8/4
483
4/6
7,191,000
5/13
--+12.68%
7/1
-6.25%
10/6
2011年
3月期
597
8/18

8/4
414
3/15
4,170,000
8/4
1618億2043万1122億1718万+6.72%
12/8
-20.3%
3/15
2012年
3月期
619
3/6
458
8/9
4,156,000
8/26
1677億8366万1241億4364万+9.75%
3/6
-9.56%
8/5
2013年
3月期
599
5/7
311
10/12

10/10
11,014,000
6/5
1623億6254万842億9841万+13.71%
11/27
-18.7%
6/6
2014年
3月期
651
12/27
438
4/4

4/3
3,098,000
2/21
1764億5745万1187億2252万+17.22%
5/15
-13.13%
2/4
2015年
3月期
558
2/27
443
8/8
3,732,000
4/28
1512億4926万1200億7782万+8.92%
2/17
-9.74%
5/9
2016年
3月期
619
2/8

2/5

他2件
459
1/21

9/30

他3件
6,278,000
2/4
1677億8368万1244億1471万+20.47%
2/4
-9.27%
1/21
2017年
3月期
717
7/11
546
4/6
6,576,000
8/2
1943億4717万1479億9659万+10.49%
5/30
-10.21%
8/4
2018年
3月期
968
3/12

3/9
603
8/4
4,606,100
9/25
2623億8223万1634億4678万+15.38%
11/2
-5.62%
5/30
2019年
3月期
1,047
3/29
787
12/25
4,901,700
2/6
2837億9566万2133億2109万+8.17%
1/25
-6.82%
5/9
2020年
3月期
918
2/12
660
3/17
6,455,000
2/4
2488億2943万1788億9697万+12.19%
3/30
-14.79%
3/16
最新902
2021/3/5
805,1002444億9253万+2.04%
884

年間値上がり率

1984/12/28 vs 1983/12/19
-5%(0.95倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/26 vs 1985/12/28
-2%(0.98倍)
1987/12/28 vs 1986/12/26
30%(1.3倍)
1988/12/28 vs 1987/12/28
31%(1.31倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
18%(1.18倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
21%(1.21倍)
1995/12/29 vs 1994/12/30
-18%(0.82倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
88%(1.88倍)
2000/12/29 vs 1999/12/30
-20%(0.8倍)
2001/12/28 vs 2000/12/29
-35%(0.65倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
44%(1.44倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
55%(1.55倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
1%(1.01倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
-19%(0.81倍)
2013/12/30 vs 2012/12/28
46%(1.46倍)
2014/12/30 vs 2013/12/30
-21%(0.79倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
23%(1.23倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/03/05 vs 2020/12/30
4%(1.04倍)
過去安値
215円(1998/10/13)
320%(4.2倍)
902円(3/5)