銀座ルノアールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,040 | 1,045 | 1,036 | 1,045 | +5 | +0.5% | 5,700 |
| 2018/02/19 | 1,045 | 1,045 | 1,030 | 1,040 | +12 | +1.2% | 5,400 |
| 2018/02/16 | 1,033 | 1,040 | 1,022 | 1,028 | +7 | +0.7% | 4,700 |
| 2018/02/15 | 1,034 | 1,035 | 1,020 | 1,021 | -13 | -1.3% | 3,800 |
| 2018/02/14 | 1,035 | 1,035 | 1,020 | 1,034 | -1 | -0.1% | 1,800 |
| 2018/02/13 | 1,029 | 1,036 | 1,020 | 1,035 | +5 | +0.5% | 6,500 |
| 2018/02/09 | 1,015 | 1,032 | 1,000 | 1,030 | -5 | -0.5% | 3,500 |
| 2018/02/08 | 1,039 | 1,039 | 1,021 | 1,035 | +15 | +1.5% | 4,500 |
| 2018/02/07 | 1,010 | 1,038 | 1,008 | 1,020 | +29 | +2.9% | 6,800 |
| 2018/02/06 | 991 | 1,000 | 973 | 991 | -23 | -2.3% | 16,300 |
| 2018/02/05 | 1,034 | 1,045 | 1,014 | 1,014 | -20 | -1.9% | 11,300 |
| 2018/02/02 | 1,038 | 1,068 | 1,007 | 1,034 | +25 | +2.5% | 26,300 |
| 2018/02/01 | 1,000 | 1,010 | 999 | 1,009 | +10 | +1% | 10,100 |
| 2018/01/31 | 995 | 999 | 995 | 999 | +1 | +0.1% | 1,600 |
| 2018/01/30 | 999 | 1,000 | 995 | 998 | -1 | -0.1% | 3,100 |
| 2018/01/29 | 1,005 | 1,005 | 995 | 999 | +3 | +0.3% | 4,100 |
| 2018/01/26 | 992 | 1,005 | 992 | 996 | +2 | +0.2% | 2,100 |
| 2018/01/25 | 997 | 999 | 994 | 994 | ±0 | ±0% | 3,700 |
| 2018/01/24 | 1,002 | 1,002 | 994 | 994 | -3 | -0.3% | 4,300 |
| 2018/01/23 | 998 | 998 | 995 | 997 | -2 | -0.2% | 1,000 |
| 2018/01/22 | 989 | 1,003 | 989 | 999 | +2 | +0.2% | 8,500 |
| 2018/01/19 | 1,004 | 1,005 | 989 | 997 | -3 | -0.3% | 7,000 |
| 2018/01/18 | 999 | 1,000 | 998 | 1,000 | +4 | +0.4% | 3,400 |
| 2018/01/17 | 996 | 999 | 990 | 996 | -4 | -0.4% | 6,400 |
| 2018/01/16 | 1,005 | 1,005 | 1,000 | 1,000 | +1 | +0.1% | 2,300 |
| 2018/01/15 | 992 | 1,003 | 992 | 999 | +8 | +0.8% | 5,900 |
| 2018/01/12 | 998 | 999 | 991 | 991 | ±0 | ±0% | 3,100 |
| 2018/01/11 | 999 | 999 | 990 | 991 | -6 | -0.6% | 3,200 |
| 2018/01/10 | 994 | 1,005 | 994 | 997 | +3 | +0.3% | 4,100 |
| 2018/01/09 | 990 | 998 | 990 | 994 | +11 | +1.1% | 4,000 |
| 2018/01/05 | 979 | 985 | 979 | 983 | +4 | +0.4% | 2,600 |
| 2018/01/04 | 976 | 982 | 971 | 979 | +9 | +0.9% | 7,500 |
| 2017/12/29 | 975 | 990 | 962 | 970 | -4 | -0.4% | 7,200 |
| 2017/12/28 | 978 | 1,000 | 974 | 974 | -2 | -0.2% | 6,900 |
| 2017/12/27 | 974 | 985 | 974 | 976 | -14 | -1.4% | 3,900 |
| 2017/12/26 | 998 | 998 | 970 | 990 | -8 | -0.8% | 2,700 |
| 2017/12/25 | 1,003 | 1,009 | 989 | 998 | -6 | -0.6% | 9,400 |
| 2017/12/22 | 973 | 1,004 | 973 | 1,004 | +33 | +3.4% | 12,900 |
| 2017/12/21 | 972 | 972 | 963 | 971 | +1 | +0.1% | 3,200 |
| 2017/12/20 | 968 | 970 | 963 | 970 | -2 | -0.2% | 2,900 |
| 2017/12/19 | 958 | 975 | 958 | 972 | +21 | +2.2% | 4,000 |
| 2017/12/18 | 952 | 985 | 951 | 951 | +3 | +0.3% | 16,700 |
| 2017/12/15 | 948 | 949 | 947 | 948 | ±0 | ±0% | 1,400 |
| 2017/12/14 | 947 | 948 | 944 | 948 | +4 | +0.4% | 1,500 |
| 2017/12/13 | 945 | 946 | 944 | 944 | +1 | +0.1% | 1,600 |
| 2017/12/12 | 945 | 945 | 943 | 943 | -2 | -0.2% | 900 |
| 2017/12/11 | 943 | 945 | 943 | 945 | +3 | +0.3% | 1,400 |
| 2017/12/08 | 938 | 942 | 938 | 942 | +4 | +0.4% | 3,100 |
| 2017/12/07 | 950 | 950 | 938 | 938 | -1 | -0.1% | 4,000 |
| 2017/12/06 | 943 | 945 | 939 | 939 | -4 | -0.4% | 4,400 |
1801～
1850
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ルノアール」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 |
|---|---|---|---|---|---|---|---|---|
| ルノアール | 90,000円 | +7.8% | +129.7% | 0.33% | 18.70倍 | 1.80倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| グローバルス | 162,100円 | +6.4% | +25.0% | 2.04% | 11.09倍 | 2.09倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| 交換デキル | 234,200円 | +18.5% | +14.9% | 0.00% | 50.62倍 | 3.31倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| アスモ | 36,600円 | +0.1% | +21.4% | 2.73% | 20.54倍 | 0.74倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
市場注目の銘柄
チャート関連のコラム
