ロンシール工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,675 | 1,687 | 1,663 | 1,663 | -21 | -1.2% | 2,900 |
| 2024/05/09 | 1,680 | 1,686 | 1,680 | 1,684 | +10 | +0.6% | 300 |
| 2024/05/08 | 1,672 | 1,674 | 1,670 | 1,674 | +4 | +0.2% | 1,000 |
| 2024/05/07 | 1,663 | 1,695 | 1,663 | 1,670 | +7 | +0.4% | 3,000 |
| 2024/05/02 | 1,645 | 1,665 | 1,645 | 1,663 | +4 | +0.2% | 900 |
| 2024/05/01 | 1,665 | 1,665 | 1,659 | 1,659 | -6 | -0.4% | 1,400 |
| 2024/04/30 | 1,660 | 1,689 | 1,649 | 1,665 | +20 | +1.2% | 7,000 |
| 2024/04/26 | 1,635 | 1,659 | 1,620 | 1,645 | +25 | +1.5% | 2,700 |
| 2024/04/25 | 1,649 | 1,663 | 1,620 | 1,620 | -10 | -0.6% | 1,600 |
| 2024/04/24 | 1,630 | 1,630 | 1,610 | 1,630 | +6 | +0.4% | 3,200 |
| 2024/04/23 | 1,618 | 1,624 | 1,618 | 1,624 | +14 | +0.9% | 500 |
| 2024/04/22 | 1,600 | 1,641 | 1,600 | 1,610 | +4 | +0.2% | 2,900 |
| 2024/04/19 | 1,635 | 1,635 | 1,599 | 1,606 | -22 | -1.4% | 7,500 |
| 2024/04/18 | 1,637 | 1,640 | 1,622 | 1,628 | +8 | +0.5% | 2,200 |
| 2024/04/17 | 1,635 | 1,640 | 1,620 | 1,620 | -9 | -0.6% | 2,200 |
| 2024/04/16 | 1,625 | 1,650 | 1,623 | 1,629 | -34 | -2% | 2,500 |
| 2024/04/15 | 1,660 | 1,663 | 1,648 | 1,663 | ±0 | ±0% | 4,100 |
| 2024/04/12 | 1,665 | 1,674 | 1,652 | 1,663 | -2 | -0.1% | 21,700 |
| 2024/04/11 | 1,659 | 1,665 | 1,637 | 1,665 | -19 | -1.1% | 10,800 |
| 2024/04/10 | 1,686 | 1,698 | 1,657 | 1,684 | -14 | -0.8% | 10,000 |
| 2024/04/09 | 1,698 | 1,711 | 1,690 | 1,698 | -3 | -0.2% | 1,200 |
| 2024/04/08 | 1,712 | 1,712 | 1,683 | 1,701 | +29 | +1.7% | 3,100 |
| 2024/04/05 | 1,672 | 1,672 | 1,651 | 1,672 | -18 | -1.1% | 7,700 |
| 2024/04/04 | 1,698 | 1,700 | 1,680 | 1,690 | ±0 | ±0% | 8,800 |
| 2024/04/03 | 1,711 | 1,711 | 1,686 | 1,690 | -22 | -1.3% | 6,600 |
| 2024/04/02 | 1,742 | 1,742 | 1,710 | 1,712 | -33 | -1.9% | 2,200 |
| 2024/04/01 | 1,734 | 1,745 | 1,734 | 1,745 | +10 | +0.6% | 300 |
| 2024/03/29 | 1,742 | 1,750 | 1,722 | 1,735 | +3 | +0.2% | 3,400 |
| 2024/03/28 | 1,726 | 1,746 | 1,726 | 1,732 | -52 | -2.9% | 2,200 |
| 2024/03/27 | 1,789 | 1,789 | 1,779 | 1,784 | ±0 | ±0% | 4,200 |
| 2024/03/26 | 1,790 | 1,790 | 1,778 | 1,784 | ±0 | ±0% | 3,000 |
| 2024/03/25 | 1,780 | 1,789 | 1,779 | 1,784 | +19 | +1.1% | 6,600 |
| 2024/03/22 | 1,771 | 1,778 | 1,764 | 1,765 | -2 | -0.1% | 4,400 |
| 2024/03/21 | 1,770 | 1,783 | 1,765 | 1,767 | -2 | -0.1% | 10,600 |
| 2024/03/19 | 1,780 | 1,781 | 1,763 | 1,769 | -15 | -0.8% | 2,300 |
| 2024/03/18 | 1,751 | 1,784 | 1,751 | 1,784 | +14 | +0.8% | 6,000 |
| 2024/03/15 | 1,780 | 1,780 | 1,764 | 1,770 | -14 | -0.8% | 2,200 |
| 2024/03/14 | 1,784 | 1,784 | 1,784 | 1,784 | -18 | -1% | 1,100 |
| 2024/03/13 | 1,799 | 1,803 | 1,765 | 1,802 | +27 | +1.5% | 2,900 |
| 2024/03/12 | 1,764 | 1,775 | 1,748 | 1,775 | +4 | +0.2% | 5,800 |
| 2024/03/11 | 1,784 | 1,814 | 1,766 | 1,771 | -13 | -0.7% | 12,000 |
| 2024/03/08 | 1,776 | 1,786 | 1,766 | 1,784 | +8 | +0.5% | 4,000 |
| 2024/03/07 | 1,770 | 1,780 | 1,770 | 1,776 | +6 | +0.3% | 1,200 |
| 2024/03/06 | 1,766 | 1,780 | 1,766 | 1,770 | +6 | +0.3% | 3,400 |
| 2024/03/05 | 1,734 | 1,764 | 1,734 | 1,764 | +24 | +1.4% | 4,200 |
| 2024/03/04 | 1,761 | 1,761 | 1,726 | 1,740 | -21 | -1.2% | 4,300 |
| 2024/03/01 | 1,770 | 1,770 | 1,761 | 1,761 | -19 | -1.1% | 1,500 |
| 2024/02/29 | 1,790 | 1,792 | 1,762 | 1,780 | +1 | +0.1% | 5,100 |
| 2024/02/28 | 1,770 | 1,779 | 1,758 | 1,779 | +6 | +0.3% | 2,700 |
| 2024/02/27 | 1,775 | 1,785 | 1,755 | 1,773 | +11 | +0.6% | 11,000 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ロンシル工」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 |
|---|---|---|---|---|---|---|---|---|
| ロンシル工 | 166,300円 | +4.8% | +64.7% | 3.91% | 10.22倍 | 0.41倍 |
|
塩化ビニル製の防水材、壁材、長尺床材が得意。公共施設向け中心。鉄道車両床材はシェア８０％ |
| コージンバイ | 163,800円 | -0.4% | -55.0% | 0.85% | 23.61倍 | 2.83倍 |
|
- |
| ＨＡＢＡ | 202,500円 | +0.5% | - | 1.98% | - | 0.74倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| ウェーブロック | 68,500円 | +1.0% | -8.1% | 4.38% | 13.76倍 | 0.36倍 |
|
防虫網首位。産業・農業資材、金属調加飾フィルム等も。壁紙はサンゲツとの提携解消し２１年撤退 |
| ヤスハラケミカル | 69,800円 | +0.9% | -18.1% | 1.72% | 9.70倍 | 0.32倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
市場注目の銘柄
チャート関連のコラム
