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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 552 | 554 | 545 | 549 | -1 | -0.2% | 880,000 |
| 2010/09/02 | 559 | 559 | 546 | 550 | -3 | -0.5% | 1,366,000 |
| 2010/09/01 | 557 | 558 | 544 | 553 | -9 | -1.6% | 1,502,000 |
| 2010/08/31 | 578 | 578 | 560 | 562 | -20 | -3.4% | 792,000 |
| 2010/08/30 | 580 | 586 | 578 | 582 | +5 | +0.9% | 448,000 |
| 2010/08/27 | 565 | 578 | 565 | 577 | +5 | +0.9% | 510,000 |
| 2010/08/26 | 570 | 572 | 562 | 572 | +5 | +0.9% | 727,000 |
| 2010/08/25 | 575 | 576 | 560 | 567 | -11 | -1.9% | 1,281,000 |
| 2010/08/24 | 575 | 579 | 571 | 578 | +3 | +0.5% | 800,000 |
| 2010/08/23 | 577 | 585 | 574 | 575 | -6 | -1% | 750,000 |
| 2010/08/20 | 583 | 585 | 576 | 581 | -9 | -1.5% | 529,000 |
| 2010/08/19 | 590 | 591 | 583 | 590 | -5 | -0.8% | 1,101,000 |
| 2010/08/18 | 586 | 597 | 578 | 595 | +13 | +2.2% | 1,157,000 |
| 2010/08/17 | 573 | 585 | 571 | 582 | +2 | +0.3% | 789,000 |
| 2010/08/16 | 572 | 580 | 571 | 580 | +5 | +0.9% | 778,000 |
| 2010/08/13 | 576 | 578 | 569 | 575 | +1 | +0.2% | 1,154,000 |
| 2010/08/12 | 567 | 578 | 567 | 574 | +4 | +0.7% | 834,000 |
| 2010/08/11 | 578 | 581 | 569 | 570 | -13 | -2.2% | 948,000 |
| 2010/08/10 | 592 | 596 | 582 | 583 | -3 | -0.5% | 1,564,000 |
| 2010/08/09 | 581 | 592 | 581 | 586 | -1 | -0.2% | 1,108,000 |
| 2010/08/06 | 583 | 592 | 582 | 587 | -2 | -0.3% | 1,552,000 |
| 2010/08/05 | 583 | 590 | 580 | 589 | +11 | +1.9% | 2,470,000 |
| 2010/08/04 | 565 | 597 | 564 | 578 | +22 | +4% | 4,170,000 |
| 2010/08/03 | 544 | 566 | 540 | 556 | +12 | +2.2% | 1,796,000 |
| 2010/08/02 | 549 | 553 | 542 | 544 | -15 | -2.7% | 889,000 |
| 2010/07/30 | 552 | 559 | 546 | 559 | +6 | +1.1% | 1,079,000 |
| 2010/07/29 | 557 | 560 | 552 | 553 | -10 | -1.8% | 586,000 |
| 2010/07/28 | 558 | 564 | 557 | 563 | +6 | +1.1% | 488,000 |
| 2010/07/27 | 555 | 559 | 552 | 557 | +5 | +0.9% | 550,000 |
| 2010/07/26 | 553 | 555 | 547 | 552 | -1 | -0.2% | 585,000 |
| 2010/07/23 | 552 | 557 | 550 | 553 | +1 | +0.2% | 716,000 |
| 2010/07/22 | 554 | 554 | 547 | 552 | +1 | +0.2% | 506,000 |
| 2010/07/21 | 546 | 554 | 545 | 551 | +5 | +0.9% | 570,000 |
| 2010/07/20 | 544 | 550 | 540 | 546 | +1 | +0.2% | 833,000 |
| 2010/07/16 | 547 | 547 | 541 | 545 | -2 | -0.4% | 547,000 |
| 2010/07/15 | 553 | 554 | 547 | 547 | -5 | -0.9% | 625,000 |
| 2010/07/14 | 555 | 557 | 550 | 552 | +2 | +0.4% | 907,000 |
| 2010/07/13 | 564 | 564 | 547 | 550 | -10 | -1.8% | 1,423,000 |
| 2010/07/12 | 569 | 575 | 555 | 560 | -14 | -2.4% | 2,064,000 |
| 2010/07/09 | 578 | 578 | 567 | 574 | -1 | -0.2% | 1,581,000 |
| 2010/07/08 | 571 | 577 | 569 | 575 | +9 | +1.6% | 1,354,000 |
| 2010/07/07 | 563 | 570 | 559 | 566 | +3 | +0.5% | 1,345,000 |
| 2010/07/06 | 556 | 565 | 550 | 563 | +6 | +1.1% | 1,668,000 |
| 2010/07/05 | 550 | 559 | 548 | 557 | +9 | +1.6% | 1,303,000 |
| 2010/07/02 | 550 | 551 | 543 | 548 | -3 | -0.5% | 900,000 |
| 2010/07/01 | 552 | 556 | 550 | 551 | -10 | -1.8% | 1,159,000 |
| 2010/06/30 | 567 | 567 | 558 | 561 | -7 | -1.2% | 1,200,000 |
| 2010/06/29 | 569 | 573 | 565 | 568 | -1 | -0.2% | 847,000 |
| 2010/06/28 | 574 | 574 | 568 | 569 | -2 | -0.4% | 780,000 |
| 2010/06/25 | 566 | 575 | 565 | 571 | +5 | +0.9% | 1,360,000 |
3351～
3400
件表示中 / 3457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% | 7.46倍 | 0.62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% | 159.24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
