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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 517 | 522 | 514 | 518 | -4 | -0.8% | 753,000 |
| 2010/10/15 | 531 | 531 | 521 | 522 | -15 | -2.8% | 716,000 |
| 2010/10/14 | 536 | 538 | 531 | 537 | +6 | +1.1% | 688,000 |
| 2010/10/13 | 529 | 536 | 529 | 531 | +5 | +1% | 1,109,000 |
| 2010/10/12 | 542 | 542 | 526 | 526 | -10 | -1.9% | 553,000 |
| 2010/10/08 | 545 | 548 | 535 | 536 | -9 | -1.7% | 895,000 |
| 2010/10/07 | 543 | 548 | 542 | 545 | -1 | -0.2% | 771,000 |
| 2010/10/06 | 537 | 547 | 533 | 546 | +11 | +2.1% | 885,000 |
| 2010/10/05 | 525 | 536 | 522 | 535 | +10 | +1.9% | 1,056,000 |
| 2010/10/04 | 537 | 537 | 524 | 525 | -12 | -2.2% | 512,000 |
| 2010/10/01 | 542 | 543 | 534 | 537 | -2 | -0.4% | 522,000 |
| 2010/09/30 | 542 | 543 | 536 | 539 | -1 | -0.2% | 487,000 |
| 2010/09/29 | 535 | 542 | 535 | 540 | +6 | +1.1% | 620,000 |
| 2010/09/28 | 540 | 540 | 534 | 534 | -6 | -1.1% | 332,000 |
| 2010/09/27 | 540 | 542 | 537 | 540 | +3 | +0.6% | 374,000 |
| 2010/09/24 | 536 | 543 | 534 | 537 | -4 | -0.7% | 934,000 |
| 2010/09/22 | 544 | 548 | 540 | 541 | -2 | -0.4% | 1,261,000 |
| 2010/09/21 | 536 | 544 | 535 | 543 | +10 | +1.9% | 1,429,000 |
| 2010/09/17 | 532 | 537 | 531 | 533 | +2 | +0.4% | 1,034,000 |
| 2010/09/16 | 533 | 535 | 528 | 531 | -1 | -0.2% | 1,175,000 |
| 2010/09/15 | 542 | 545 | 531 | 532 | -11 | -2% | 1,471,000 |
| 2010/09/14 | 544 | 546 | 542 | 543 | -1 | -0.2% | 398,000 |
| 2010/09/13 | 549 | 550 | 541 | 544 | -1 | -0.2% | 906,000 |
| 2010/09/10 | 549 | 551 | 541 | 545 | -5 | -0.9% | 1,000,000 |
| 2010/09/09 | 557 | 561 | 548 | 550 | -2 | -0.4% | 878,000 |
| 2010/09/08 | 552 | 558 | 546 | 552 | ±0 | ±0% | 1,167,000 |
| 2010/09/07 | 547 | 552 | 547 | 552 | +1 | +0.2% | 574,000 |
| 2010/09/06 | 550 | 553 | 546 | 551 | +2 | +0.4% | 891,000 |
| 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 |
3451～
3500
件表示中 / 3585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 | 87,700円 | +11.0% | +8.4% | 3.42% | 6.21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 | 55,400円 | +10.7% | -15.1% | 4.33% | 9.57倍 | 0.47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 | 156,300円 | +4.4% | +18.2% | 1.41% | 16.43倍 | 1.00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 | 80,700円 | +1.2% | -48.0% | 1.98% | - | 0.54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 | 84,600円 | +2.8% | +30.6% | 1.18% | 32.55倍 | 0.20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
