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 |
|---|---|---|---|---|---|---|---|
| 2014/07/15 | 471 | 474 | 468 | 473 | +3 | +0.6% | 1,726,000 |
| 2014/07/14 | 469 | 471 | 467 | 470 | -2 | -0.4% | 1,114,000 |
| 2014/07/11 | 463 | 473 | 461 | 472 | +7 | +1.5% | 1,555,000 |
| 2014/07/10 | 475 | 475 | 464 | 465 | -9 | -1.9% | 1,505,000 |
| 2014/07/09 | 476 | 480 | 472 | 474 | -1 | -0.2% | 1,532,000 |
| 2014/07/08 | 487 | 487 | 475 | 475 | -16 | -3.3% | 2,537,000 |
| 2014/07/07 | 499 | 502 | 491 | 491 | -8 | -1.6% | 1,117,000 |
| 2014/07/04 | 491 | 502 | 490 | 499 | +10 | +2% | 1,583,000 |
| 2014/07/03 | 491 | 493 | 484 | 489 | -1 | -0.2% | 1,154,000 |
| 2014/07/02 | 494 | 495 | 487 | 490 | +2 | +0.4% | 903,000 |
| 2014/07/01 | 484 | 489 | 483 | 488 | +4 | +0.8% | 1,399,000 |
| 2014/06/30 | 476 | 491 | 475 | 484 | +11 | +2.3% | 1,951,000 |
| 2014/06/27 | 480 | 481 | 469 | 473 | -5 | -1% | 1,036,000 |
| 2014/06/26 | 476 | 482 | 476 | 478 | ±0 | ±0% | 997,000 |
| 2014/06/25 | 473 | 479 | 471 | 478 | +6 | +1.3% | 1,497,000 |
| 2014/06/24 | 470 | 473 | 466 | 472 | +3 | +0.6% | 1,169,000 |
| 2014/06/23 | 473 | 477 | 469 | 469 | -1 | -0.2% | 1,168,000 |
| 2014/06/20 | 481 | 483 | 470 | 470 | -11 | -2.3% | 1,804,000 |
| 2014/06/19 | 482 | 491 | 480 | 481 | +2 | +0.4% | 1,823,000 |
| 2014/06/18 | 474 | 481 | 473 | 479 | +6 | +1.3% | 1,010,000 |
| 2014/06/17 | 476 | 477 | 470 | 473 | +2 | +0.4% | 1,079,000 |
| 2014/06/16 | 476 | 479 | 470 | 471 | -4 | -0.8% | 785,000 |
| 2014/06/13 | 476 | 478 | 469 | 475 | ±0 | ±0% | 2,174,000 |
| 2014/06/12 | 477 | 480 | 474 | 475 | -3 | -0.6% | 1,626,000 |
| 2014/06/11 | 470 | 479 | 469 | 478 | +10 | +2.1% | 2,119,000 |
| 2014/06/10 | 471 | 473 | 466 | 468 | -5 | -1.1% | 1,722,000 |
| 2014/06/09 | 478 | 478 | 473 | 473 | -1 | -0.2% | 488,000 |
| 2014/06/06 | 474 | 477 | 471 | 474 | +2 | +0.4% | 1,374,000 |
| 2014/06/05 | 470 | 476 | 470 | 472 | ±0 | ±0% | 1,529,000 |
| 2014/06/04 | 485 | 486 | 468 | 472 | -17 | -3.5% | 2,821,000 |
| 2014/06/03 | 498 | 498 | 486 | 489 | ±0 | ±0% | 1,886,000 |
| 2014/06/02 | 489 | 495 | 487 | 489 | +7 | +1.5% | 1,370,000 |
| 2014/05/30 | 496 | 497 | 482 | 482 | -15 | -3% | 1,942,000 |
| 2014/05/29 | 487 | 503 | 487 | 497 | +12 | +2.5% | 2,427,000 |
| 2014/05/28 | 485 | 496 | 481 | 485 | +6 | +1.3% | 1,782,000 |
| 2014/05/27 | 471 | 484 | 471 | 479 | +10 | +2.1% | 1,076,000 |
| 2014/05/26 | 471 | 472 | 465 | 469 | +2 | +0.4% | 938,000 |
| 2014/05/23 | 471 | 473 | 464 | 467 | -4 | -0.8% | 846,000 |
| 2014/05/22 | 464 | 474 | 462 | 471 | +13 | +2.8% | 934,000 |
| 2014/05/21 | 456 | 459 | 448 | 458 | ±0 | ±0% | 916,000 |
| 2014/05/20 | 468 | 469 | 455 | 458 | -2 | -0.4% | 1,168,000 |
| 2014/05/19 | 467 | 469 | 460 | 460 | -5 | -1.1% | 867,000 |
| 2014/05/16 | 465 | 468 | 456 | 465 | -2 | -0.4% | 1,211,000 |
| 2014/05/15 | 464 | 473 | 462 | 467 | -3 | -0.6% | 1,486,000 |
| 2014/05/14 | 471 | 482 | 469 | 470 | +1 | +0.2% | 2,589,000 |
| 2014/05/13 | 453 | 475 | 450 | 469 | +13 | +2.9% | 2,239,000 |
| 2014/05/12 | 458 | 461 | 454 | 456 | +2 | +0.4% | 1,080,000 |
| 2014/05/09 | 451 | 457 | 447 | 454 | -3 | -0.7% | 1,699,000 |
| 2014/05/08 | 461 | 468 | 453 | 457 | +1 | +0.2% | 1,793,000 |
| 2014/05/07 | 467 | 469 | 455 | 456 | -18 | -3.8% | 1,232,000 |
2701～
2750
件表示中 / 3754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 | 88,100円 | +1.2% | +2.1% | 3.41% | 9.10倍 | 0.47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 | 73,900円 | +2.7% | -12.5% | 4.87% | 10.47倍 | 0.62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 | 101,800円 | -0.9% | +11.9% | 2.55% | 11.42倍 | 0.64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 | 85,000円 | +0.2% | +209.1% | 1.65% | 28.29倍 | 0.60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 | 112,700円 | +1.9% | +67.7% | 1.33% | 10.84倍 | 0.27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
