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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 527 | 528 | 519 | 523 | +1 | +0.2% | 339,000 |
| 2011/06/27 | 518 | 523 | 515 | 522 | -2 | -0.4% | 738,000 |
| 2011/06/24 | 526 | 529 | 494 | 524 | -1 | -0.2% | 1,096,000 |
| 2011/06/23 | 525 | 532 | 521 | 525 | -9 | -1.7% | 762,000 |
| 2011/06/22 | 526 | 541 | 518 | 534 | +7 | +1.3% | 883,000 |
| 2011/06/21 | 509 | 528 | 507 | 527 | +21 | +4.2% | 941,000 |
| 2011/06/20 | 500 | 511 | 498 | 506 | +6 | +1.2% | 667,000 |
| 2011/06/17 | 507 | 507 | 499 | 500 | -7 | -1.4% | 859,000 |
| 2011/06/16 | 508 | 512 | 505 | 507 | -4 | -0.8% | 916,000 |
| 2011/06/15 | 507 | 514 | 506 | 511 | +5 | +1% | 1,024,000 |
| 2011/06/14 | 500 | 511 | 500 | 506 | +1 | +0.2% | 583,000 |
| 2011/06/13 | 503 | 509 | 503 | 505 | -5 | -1% | 419,000 |
| 2011/06/10 | 504 | 515 | 501 | 510 | +7 | +1.4% | 991,000 |
| 2011/06/09 | 500 | 504 | 494 | 503 | +1 | +0.2% | 792,000 |
| 2011/06/08 | 502 | 504 | 494 | 502 | +2 | +0.4% | 809,000 |
| 2011/06/07 | 502 | 505 | 498 | 500 | -5 | -1% | 793,000 |
| 2011/06/06 | 511 | 514 | 500 | 505 | -1 | -0.2% | 1,416,000 |
| 2011/06/03 | 516 | 519 | 503 | 506 | -6 | -1.2% | 941,000 |
| 2011/06/02 | 520 | 521 | 511 | 512 | -14 | -2.7% | 1,307,000 |
| 2011/06/01 | 536 | 536 | 524 | 526 | -9 | -1.7% | 1,282,000 |
| 2011/05/31 | 537 | 539 | 534 | 535 | -5 | -0.9% | 1,494,000 |
| 2011/05/30 | 540 | 542 | 534 | 540 | -5 | -0.9% | 537,000 |
| 2011/05/27 | 533 | 547 | 533 | 545 | +6 | +1.1% | 1,128,000 |
| 2011/05/26 | 535 | 540 | 533 | 539 | +10 | +1.9% | 1,261,000 |
| 2011/05/25 | 525 | 534 | 521 | 529 | +5 | +1% | 1,714,000 |
| 2011/05/24 | 521 | 529 | 517 | 524 | +5 | +1% | 1,242,000 |
| 2011/05/23 | 505 | 521 | 496 | 519 | +14 | +2.8% | 1,123,000 |
| 2011/05/20 | 509 | 512 | 503 | 505 | -4 | -0.8% | 685,000 |
| 2011/05/19 | 509 | 509 | 503 | 509 | -2 | -0.4% | 487,000 |
| 2011/05/18 | 503 | 512 | 500 | 511 | +7 | +1.4% | 573,000 |
| 2011/05/17 | 505 | 506 | 503 | 504 | -3 | -0.6% | 494,000 |
| 2011/05/16 | 503 | 509 | 503 | 507 | -3 | -0.6% | 552,000 |
| 2011/05/13 | 509 | 512 | 503 | 510 | +5 | +1% | 1,165,000 |
| 2011/05/12 | 505 | 509 | 501 | 505 | -1 | -0.2% | 676,000 |
| 2011/05/11 | 502 | 514 | 497 | 506 | +6 | +1.2% | 1,003,000 |
| 2011/05/10 | 496 | 500 | 495 | 500 | +5 | +1% | 576,000 |
| 2011/05/09 | 498 | 506 | 494 | 495 | -2 | -0.4% | 507,000 |
| 2011/05/06 | 489 | 498 | 487 | 497 | +6 | +1.2% | 925,000 |
| 2011/05/02 | 484 | 492 | 483 | 491 | +8 | +1.7% | 405,000 |
| 2011/04/28 | 479 | 485 | 475 | 483 | +5 | +1% | 680,000 |
| 2011/04/27 | 482 | 485 | 478 | 478 | -2 | -0.4% | 625,000 |
| 2011/04/26 | 485 | 485 | 478 | 480 | -2 | -0.4% | 567,000 |
| 2011/04/25 | 483 | 486 | 481 | 482 | +1 | +0.2% | 489,000 |
| 2011/04/22 | 488 | 489 | 481 | 481 | -9 | -1.8% | 970,000 |
| 2011/04/21 | 490 | 491 | 487 | 490 | +3 | +0.6% | 361,000 |
| 2011/04/20 | 491 | 493 | 487 | 487 | -3 | -0.6% | 610,000 |
| 2011/04/19 | 494 | 494 | 488 | 490 | -5 | -1% | 961,000 |
| 2011/04/18 | 496 | 498 | 491 | 495 | -3 | -0.6% | 987,000 |
| 2011/04/15 | 497 | 500 | 494 | 498 | -3 | -0.6% | 970,000 |
| 2011/04/14 | 498 | 503 | 493 | 501 | +3 | +0.6% | 713,000 |
3451～
3500
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 | 88,700円 | +1.2% | +2.1% | 3.38% | 9.16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 | 74,400円 | +2.7% | -12.5% | 4.84% | 10.54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 | 104,300円 | -0.9% | +11.9% | 2.49% | 11.70倍 | 0.66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 | 85,700円 | +0.2% | +209.1% | 1.63% | 28.52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 | 113,100円 | +1.9% | +67.7% | 1.33% | 10.88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
