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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 537 | 540 | 530 | 537 | +2 | +0.4% | 972,000 |
| 2010/11/18 | 520 | 538 | 517 | 535 | +19 | +3.7% | 1,678,000 |
| 2010/11/17 | 507 | 517 | 507 | 516 | +8 | +1.6% | 1,027,000 |
| 2010/11/16 | 514 | 514 | 503 | 508 | -2 | -0.4% | 698,000 |
| 2010/11/15 | 504 | 512 | 502 | 510 | +10 | +2% | 1,203,000 |
| 2010/11/12 | 494 | 504 | 494 | 500 | -2 | -0.4% | 626,000 |
| 2010/11/11 | 497 | 505 | 497 | 502 | +4 | +0.8% | 1,283,000 |
| 2010/11/10 | 498 | 499 | 492 | 498 | +2 | +0.4% | 1,180,000 |
| 2010/11/09 | 495 | 497 | 493 | 496 | +2 | +0.4% | 1,069,000 |
| 2010/11/08 | 495 | 498 | 491 | 494 | ±0 | ±0% | 1,245,000 |
| 2010/11/05 | 496 | 499 | 489 | 494 | +1 | +0.2% | 2,833,000 |
| 2010/11/04 | 513 | 522 | 490 | 493 | -17 | -3.3% | 2,965,000 |
| 2010/11/02 | 510 | 517 | 505 | 510 | +4 | +0.8% | 823,000 |
| 2010/11/01 | 513 | 514 | 506 | 506 | -7 | -1.4% | 651,000 |
| 2010/10/29 | 504 | 513 | 504 | 513 | +6 | +1.2% | 490,000 |
| 2010/10/28 | 516 | 517 | 504 | 507 | -8 | -1.6% | 885,000 |
| 2010/10/27 | 514 | 518 | 513 | 515 | +5 | +1% | 686,000 |
| 2010/10/26 | 516 | 518 | 510 | 510 | -7 | -1.4% | 826,000 |
| 2010/10/25 | 520 | 520 | 514 | 517 | -5 | -1% | 668,000 |
| 2010/10/22 | 521 | 524 | 520 | 522 | ±0 | ±0% | 280,000 |
| 2010/10/21 | 524 | 524 | 518 | 522 | -1 | -0.2% | 288,000 |
| 2010/10/20 | 519 | 527 | 515 | 523 | +4 | +0.8% | 611,000 |
| 2010/10/19 | 515 | 521 | 514 | 519 | +1 | +0.2% | 578,000 |
| 2010/10/18 | 517 | 522 | 514 | 518 | -4 | -0.8% | 753,000 |
| 2010/10/15 | 531 | 531 | 521 | 522 | -15 | -2.8% | 716,000 |
| 2010/10/14 | 536 | 538 | 531 | 537 | +6 | +1.1% | 688,000 |
| 2010/10/13 | 529 | 536 | 529 | 531 | +5 | +1% | 1,109,000 |
| 2010/10/12 | 542 | 542 | 526 | 526 | -10 | -1.9% | 553,000 |
| 2010/10/08 | 545 | 548 | 535 | 536 | -9 | -1.7% | 895,000 |
| 2010/10/07 | 543 | 548 | 542 | 545 | -1 | -0.2% | 771,000 |
| 2010/10/06 | 537 | 547 | 533 | 546 | +11 | +2.1% | 885,000 |
| 2010/10/05 | 525 | 536 | 522 | 535 | +10 | +1.9% | 1,056,000 |
| 2010/10/04 | 537 | 537 | 524 | 525 | -12 | -2.2% | 512,000 |
| 2010/10/01 | 542 | 543 | 534 | 537 | -2 | -0.4% | 522,000 |
| 2010/09/30 | 542 | 543 | 536 | 539 | -1 | -0.2% | 487,000 |
| 2010/09/29 | 535 | 542 | 535 | 540 | +6 | +1.1% | 620,000 |
| 2010/09/28 | 540 | 540 | 534 | 534 | -6 | -1.1% | 332,000 |
| 2010/09/27 | 540 | 542 | 537 | 540 | +3 | +0.6% | 374,000 |
| 2010/09/24 | 536 | 543 | 534 | 537 | -4 | -0.7% | 934,000 |
| 2010/09/22 | 544 | 548 | 540 | 541 | -2 | -0.4% | 1,261,000 |
| 2010/09/21 | 536 | 544 | 535 | 543 | +10 | +1.9% | 1,429,000 |
| 2010/09/17 | 532 | 537 | 531 | 533 | +2 | +0.4% | 1,034,000 |
| 2010/09/16 | 533 | 535 | 528 | 531 | -1 | -0.2% | 1,175,000 |
| 2010/09/15 | 542 | 545 | 531 | 532 | -11 | -2% | 1,471,000 |
| 2010/09/14 | 544 | 546 | 542 | 543 | -1 | -0.2% | 398,000 |
| 2010/09/13 | 549 | 550 | 541 | 544 | -1 | -0.2% | 906,000 |
| 2010/09/10 | 549 | 551 | 541 | 545 | -5 | -0.9% | 1,000,000 |
| 2010/09/09 | 557 | 561 | 548 | 550 | -2 | -0.4% | 878,000 |
| 2010/09/08 | 552 | 558 | 546 | 552 | ±0 | ±0% | 1,167,000 |
| 2010/09/07 | 547 | 552 | 547 | 552 | +1 | +0.2% | 574,000 |
3301～
3350
件表示中 / 3458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 | 105,500円 | +11.0% | +8.4% | 2.84% | 7.47倍 | 0.61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 | 63,100円 | +15.0% | +16.3% | 3.80% | 8.28倍 | 0.58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 | 119,100円 | +4.4% | +6.9% | 1.85% | 14.30倍 | 0.80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 | 95,700円 | +4.2% | -27.3% | 1.67% | 159.23倍 | 0.64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 | 101,400円 | +2.8% | +30.6% | 0.99% | 39.00倍 | 0.25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
