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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 554 | 555 | 546 | 548 | +3 | +0.6% | 1,077,000 |
| 2010/06/02 | 545 | 556 | 542 | 545 | +1 | +0.2% | 1,804,000 |
| 2010/06/01 | 538 | 550 | 537 | 544 | +9 | +1.7% | 1,108,000 |
| 2010/05/31 | 531 | 540 | 531 | 535 | +4 | +0.8% | 881,000 |
| 2010/05/28 | 536 | 540 | 528 | 531 | -2 | -0.4% | 2,404,000 |
| 2010/05/27 | 529 | 537 | 527 | 533 | +2 | +0.4% | 1,292,000 |
| 2010/05/26 | 535 | 538 | 527 | 531 | -5 | -0.9% | 1,811,000 |
| 2010/05/25 | 539 | 545 | 531 | 536 | -3 | -0.6% | 2,145,000 |
| 2010/05/24 | 545 | 552 | 537 | 539 | -13 | -2.4% | 2,511,000 |
| 2010/05/21 | 546 | 554 | 544 | 552 | -4 | -0.7% | 2,118,000 |
| 2010/05/20 | 560 | 563 | 550 | 556 | -9 | -1.6% | 1,818,000 |
| 2010/05/19 | 555 | 567 | 544 | 565 | ±0 | ±0% | 2,696,000 |
| 2010/05/18 | 555 | 572 | 552 | 565 | +2 | +0.4% | 2,628,000 |
| 2010/05/17 | 561 | 566 | 556 | 563 | +2 | +0.4% | 2,493,000 |
| 2010/05/14 | 543 | 564 | 542 | 561 | +14 | +2.6% | 3,308,000 |
| 2010/05/13 | 532 | 551 | 529 | 547 | +21 | +4% | 3,323,000 |
| 2010/05/12 | 539 | 540 | 520 | 526 | -9 | -1.7% | 1,929,000 |
| 2010/05/11 | 534 | 537 | 531 | 535 | +6 | +1.1% | 1,145,000 |
| 2010/05/10 | 525 | 530 | 521 | 529 | -4 | -0.8% | 1,235,000 |
| 2010/05/07 | 512 | 533 | 512 | 533 | +7 | +1.3% | 1,761,000 |
| 2010/05/06 | 531 | 534 | 525 | 526 | -14 | -2.6% | 1,402,000 |
| 2010/04/30 | 537 | 543 | 537 | 540 | +2 | +0.4% | 948,000 |
| 2010/04/28 | 536 | 538 | 532 | 538 | -1 | -0.2% | 1,582,000 |
| 2010/04/27 | 542 | 543 | 538 | 539 | -7 | -1.3% | 896,000 |
| 2010/04/26 | 543 | 548 | 543 | 546 | +4 | +0.7% | 1,017,000 |
| 2010/04/23 | 543 | 543 | 538 | 542 | -1 | -0.2% | 720,000 |
| 2010/04/22 | 544 | 545 | 538 | 543 | -1 | -0.2% | 829,000 |
| 2010/04/21 | 539 | 546 | 538 | 544 | +7 | +1.3% | 1,260,000 |
| 2010/04/20 | 537 | 540 | 536 | 537 | +1 | +0.2% | 715,000 |
| 2010/04/19 | 537 | 542 | 535 | 536 | -1 | -0.2% | 1,060,000 |
| 2010/04/16 | 542 | 542 | 537 | 537 | -6 | -1.1% | 1,108,000 |
| 2010/04/15 | 545 | 546 | 541 | 543 | +1 | +0.2% | 1,164,000 |
| 2010/04/14 | 538 | 543 | 538 | 542 | +2 | +0.4% | 1,232,000 |
| 2010/04/13 | 545 | 545 | 537 | 540 | -9 | -1.6% | 2,029,000 |
| 2010/04/12 | 552 | 555 | 548 | 549 | -3 | -0.5% | 793,000 |
| 2010/04/09 | 546 | 554 | 546 | 552 | +1 | +0.2% | 1,112,000 |
| 2010/04/08 | 543 | 554 | 543 | 551 | -2 | -0.4% | 1,609,000 |
| 2010/04/07 | 542 | 555 | 541 | 553 | +16 | +3% | 1,559,000 |
| 2010/04/06 | 536 | 541 | 535 | 537 | -2 | -0.4% | 1,167,000 |
| 2010/04/05 | 543 | 545 | 535 | 539 | -7 | -1.3% | 1,425,000 |
| 2010/04/02 | 550 | 552 | 545 | 546 | -6 | -1.1% | 995,000 |
| 2010/04/01 | 550 | 553 | 544 | 552 | - | - | 854,000 |
3651～
3692
件表示中 / 3692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 | 78,900円 | +11.0% | -16.6% | 3.80% | 6.98倍 | 0.42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 | 66,000円 | +10.7% | -15.1% | 3.64% | 10.88倍 | 0.53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 | 110,000円 | +4.4% | +18.2% | 2.00% | 11.56倍 | 0.70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 | 90,600円 | +1.2% | -48.0% | 1.55% | - | 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 | 106,900円 | +2.8% | +30.6% | 0.94% | 41.13倍 | 0.26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
