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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,841 | 1,848 | 1,817 | 1,817 | -36 | -1.9% | 4,700 |
| 2025/08/14 | 1,850 | 1,853 | 1,820 | 1,853 | +3 | +0.2% | 7,600 |
| 2025/08/13 | 1,884 | 1,885 | 1,804 | 1,850 | -34 | -1.8% | 14,900 |
| 2025/08/12 | 1,920 | 1,920 | 1,871 | 1,884 | -16 | -0.8% | 13,200 |
| 2025/08/08 | 1,893 | 1,918 | 1,851 | 1,900 | +36 | +1.9% | 19,300 |
| 2025/08/07 | 1,798 | 1,881 | 1,770 | 1,864 | +70 | +3.9% | 41,200 |
| 2025/08/06 | 1,771 | 1,807 | 1,770 | 1,794 | +16 | +0.9% | 13,300 |
| 2025/08/05 | 1,802 | 1,802 | 1,776 | 1,778 | -26 | -1.4% | 9,500 |
| 2025/08/04 | 1,805 | 1,828 | 1,800 | 1,804 | -28 | -1.5% | 6,400 |
| 2025/08/01 | 1,882 | 1,884 | 1,830 | 1,832 | -53 | -2.8% | 5,600 |
| 2025/07/31 | 1,879 | 1,900 | 1,865 | 1,885 | +13 | +0.7% | 10,500 |
| 2025/07/30 | 1,859 | 1,873 | 1,853 | 1,872 | +13 | +0.7% | 4,900 |
| 2025/07/29 | 1,876 | 1,876 | 1,844 | 1,859 | -12 | -0.6% | 7,400 |
| 2025/07/28 | 1,828 | 1,880 | 1,828 | 1,871 | +64 | +3.5% | 9,800 |
| 2025/07/25 | 1,811 | 1,827 | 1,787 | 1,807 | +1 | +0.1% | 3,800 |
| 2025/07/24 | 1,777 | 1,822 | 1,761 | 1,806 | +29 | +1.6% | 11,300 |
| 2025/07/23 | 1,786 | 1,786 | 1,756 | 1,777 | +17 | +1% | 6,200 |
| 2025/07/22 | 1,748 | 1,775 | 1,740 | 1,760 | +12 | +0.7% | 6,900 |
| 2025/07/18 | 1,720 | 1,750 | 1,705 | 1,748 | +28 | +1.6% | 9,800 |
| 2025/07/17 | 1,722 | 1,737 | 1,710 | 1,720 | -2 | -0.1% | 4,200 |
| 2025/07/16 | 1,710 | 1,745 | 1,706 | 1,722 | +12 | +0.7% | 9,000 |
| 2025/07/15 | 1,661 | 1,710 | 1,661 | 1,710 | +50 | +3% | 26,500 |
| 2025/07/14 | 1,652 | 1,660 | 1,648 | 1,660 | +8 | +0.5% | 5,200 |
| 2025/07/11 | 1,662 | 1,662 | 1,645 | 1,652 | -10 | -0.6% | 4,100 |
| 2025/07/10 | 1,698 | 1,698 | 1,661 | 1,662 | -22 | -1.3% | 9,900 |
| 2025/07/09 | 1,698 | 1,710 | 1,684 | 1,684 | -4 | -0.2% | 10,900 |
| 2025/07/08 | 1,653 | 1,700 | 1,649 | 1,688 | +35 | +2.1% | 16,400 |
| 2025/07/07 | 1,643 | 1,683 | 1,643 | 1,653 | +1 | +0.1% | 2,400 |
| 2025/07/04 | 1,649 | 1,652 | 1,640 | 1,652 | -9 | -0.5% | 2,400 |
| 2025/07/03 | 1,632 | 1,661 | 1,632 | 1,661 | +13 | +0.8% | 5,800 |
| 2025/07/02 | 1,603 | 1,665 | 1,601 | 1,648 | +41 | +2.6% | 10,300 |
| 2025/07/01 | 1,591 | 1,607 | 1,582 | 1,607 | +16 | +1% | 5,300 |
| 2025/06/30 | 1,600 | 1,600 | 1,559 | 1,591 | +3 | +0.2% | 3,400 |
| 2025/06/27 | 1,585 | 1,588 | 1,572 | 1,588 | +8 | +0.5% | 1,900 |
| 2025/06/26 | 1,582 | 1,585 | 1,576 | 1,580 | -2 | -0.1% | 1,200 |
| 2025/06/25 | 1,584 | 1,584 | 1,571 | 1,582 | -1 | -0.1% | 1,200 |
| 2025/06/24 | 1,575 | 1,584 | 1,564 | 1,583 | +15 | +1% | 6,100 |
| 2025/06/23 | 1,557 | 1,573 | 1,550 | 1,568 | +11 | +0.7% | 3,100 |
| 2025/06/20 | 1,562 | 1,576 | 1,552 | 1,557 | -3 | -0.2% | 3,800 |
| 2025/06/19 | 1,545 | 1,560 | 1,540 | 1,560 | +15 | +1% | 2,100 |
| 2025/06/18 | 1,549 | 1,550 | 1,545 | 1,545 | -3 | -0.2% | 1,800 |
| 2025/06/17 | 1,546 | 1,549 | 1,540 | 1,548 | +6 | +0.4% | 1,300 |
| 2025/06/16 | 1,540 | 1,554 | 1,528 | 1,542 | +2 | +0.1% | 2,200 |
| 2025/06/13 | 1,548 | 1,548 | 1,532 | 1,540 | -13 | -0.8% | 2,700 |
| 2025/06/12 | 1,546 | 1,553 | 1,531 | 1,553 | +8 | +0.5% | 3,700 |
| 2025/06/11 | 1,553 | 1,569 | 1,545 | 1,545 | -14 | -0.9% | 3,200 |
| 2025/06/10 | 1,550 | 1,559 | 1,550 | 1,559 | +5 | +0.3% | 7,400 |
| 2025/06/09 | 1,546 | 1,554 | 1,538 | 1,554 | +9 | +0.6% | 4,200 |
| 2025/06/06 | 1,555 | 1,560 | 1,537 | 1,545 | -10 | -0.6% | 6,700 |
| 2025/06/05 | 1,564 | 1,564 | 1,550 | 1,555 | -9 | -0.6% | 15,600 |
1～
50
件表示中 / 3763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 | 183,900円 | -0.2% | +26.3% | 3.81% | 10.60倍 | 0.45倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| コージンバイ | 168,100円 | +9.1% | +6.6% | 1.49% | 10.45倍 | 1.48倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| リップス | 335,500円 | +17.2% | +26.0% | 0.00% | 13.60倍 | 2.73倍 |
|
- |
| ウェーブロック | 72,700円 | +3.7% | +22.0% | 4.13% | 10.59倍 | 0.37倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| アサヒペン | 172,200円 | +0.3% | +1.8% | 3.48% | 11.60倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
市場注目の銘柄
チャート関連のコラム
