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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,483 | 1,494 | 1,429 | 1,483 | -17 | -1.1% | 21,600 |
| 2025/04/03 | 1,496 | 1,509 | 1,491 | 1,500 | -11 | -0.7% | 7,200 |
| 2025/04/02 | 1,527 | 1,527 | 1,510 | 1,511 | -11 | -0.7% | 2,800 |
| 2025/04/01 | 1,535 | 1,535 | 1,522 | 1,522 | -13 | -0.8% | 1,000 |
| 2025/03/31 | 1,539 | 1,544 | 1,520 | 1,535 | -11 | -0.7% | 9,100 |
| 2025/03/28 | 1,520 | 1,564 | 1,506 | 1,546 | -41 | -2.6% | 39,900 |
| 2025/03/27 | 1,582 | 1,597 | 1,578 | 1,587 | -3 | -0.2% | 10,100 |
| 2025/03/26 | 1,586 | 1,590 | 1,563 | 1,590 | -10 | -0.6% | 5,200 |
| 2025/03/25 | 1,587 | 1,602 | 1,585 | 1,600 | +18 | +1.1% | 5,800 |
| 2025/03/24 | 1,579 | 1,588 | 1,571 | 1,582 | +3 | +0.2% | 5,700 |
| 2025/03/21 | 1,580 | 1,585 | 1,570 | 1,579 | +2 | +0.1% | 5,900 |
| 2025/03/19 | 1,570 | 1,578 | 1,567 | 1,577 | +10 | +0.6% | 5,000 |
| 2025/03/18 | 1,575 | 1,575 | 1,567 | 1,567 | +16 | +1% | 300 |
| 2025/03/17 | 1,565 | 1,574 | 1,551 | 1,551 | +8 | +0.5% | 3,900 |
| 2025/03/14 | 1,539 | 1,569 | 1,539 | 1,543 | +3 | +0.2% | 4,200 |
| 2025/03/13 | 1,540 | 1,542 | 1,534 | 1,540 | +9 | +0.6% | 700 |
| 2025/03/12 | 1,536 | 1,560 | 1,526 | 1,531 | -5 | -0.3% | 8,900 |
| 2025/03/11 | 1,542 | 1,561 | 1,536 | 1,536 | -15 | -1% | 9,200 |
| 2025/03/10 | 1,562 | 1,562 | 1,541 | 1,551 | -11 | -0.7% | 2,400 |
| 2025/03/07 | 1,545 | 1,578 | 1,545 | 1,562 | -5 | -0.3% | 900 |
| 2025/03/06 | 1,544 | 1,569 | 1,536 | 1,567 | +31 | +2% | 6,300 |
| 2025/03/05 | 1,530 | 1,540 | 1,525 | 1,536 | +14 | +0.9% | 2,800 |
| 2025/03/04 | 1,530 | 1,549 | 1,520 | 1,522 | -7 | -0.5% | 5,900 |
| 2025/03/03 | 1,532 | 1,540 | 1,520 | 1,529 | +2 | +0.1% | 8,700 |
| 2025/02/28 | 1,533 | 1,534 | 1,527 | 1,527 | -9 | -0.6% | 3,500 |
| 2025/02/27 | 1,556 | 1,558 | 1,532 | 1,536 | -24 | -1.5% | 2,500 |
| 2025/02/26 | 1,540 | 1,560 | 1,530 | 1,560 | +21 | +1.4% | 4,100 |
| 2025/02/25 | 1,526 | 1,539 | 1,525 | 1,539 | +13 | +0.9% | 3,500 |
| 2025/02/21 | 1,526 | 1,533 | 1,510 | 1,526 | +1 | +0.1% | 10,900 |
| 2025/02/20 | 1,530 | 1,535 | 1,523 | 1,525 | -5 | -0.3% | 2,900 |
| 2025/02/19 | 1,536 | 1,537 | 1,530 | 1,530 | -6 | -0.4% | 3,800 |
| 2025/02/18 | 1,537 | 1,540 | 1,529 | 1,536 | +7 | +0.5% | 2,600 |
| 2025/02/17 | 1,525 | 1,539 | 1,525 | 1,529 | +5 | +0.3% | 1,600 |
| 2025/02/14 | 1,533 | 1,539 | 1,522 | 1,524 | -11 | -0.7% | 13,100 |
| 2025/02/13 | 1,524 | 1,535 | 1,511 | 1,535 | +16 | +1.1% | 9,500 |
| 2025/02/12 | 1,524 | 1,529 | 1,511 | 1,519 | +13 | +0.9% | 6,500 |
| 2025/02/10 | 1,488 | 1,524 | 1,488 | 1,506 | +19 | +1.3% | 4,800 |
| 2025/02/07 | 1,513 | 1,563 | 1,475 | 1,487 | -18 | -1.2% | 22,700 |
| 2025/02/06 | 1,493 | 1,507 | 1,490 | 1,505 | +17 | +1.1% | 3,000 |
| 2025/02/05 | 1,494 | 1,501 | 1,486 | 1,488 | -2 | -0.1% | 6,800 |
| 2025/02/04 | 1,496 | 1,506 | 1,490 | 1,490 | -5 | -0.3% | 9,400 |
| 2025/02/03 | 1,512 | 1,512 | 1,490 | 1,495 | -1 | -0.1% | 13,500 |
| 2025/01/31 | 1,492 | 1,496 | 1,480 | 1,496 | +16 | +1.1% | 16,100 |
| 2025/01/30 | 1,480 | 1,481 | 1,479 | 1,480 | ±0 | ±0% | 17,100 |
| 2025/01/29 | 1,480 | 1,485 | 1,476 | 1,480 | -2 | -0.1% | 22,800 |
| 2025/01/28 | 1,482 | 1,489 | 1,475 | 1,482 | +3 | +0.2% | 14,700 |
| 2025/01/27 | 1,480 | 1,492 | 1,476 | 1,479 | +2 | +0.1% | 4,000 |
| 2025/01/24 | 1,470 | 1,480 | 1,470 | 1,477 | +7 | +0.5% | 4,900 |
| 2025/01/23 | 1,477 | 1,484 | 1,465 | 1,470 | -7 | -0.5% | 6,300 |
| 2025/01/22 | 1,480 | 1,490 | 1,476 | 1,477 | +7 | +0.5% | 2,600 |
1～
50
件表示中 / 3673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 | 148,300円 | +0.9% | -15.7% | 4.72% | 136.68倍 | 0.36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 | 159,800円 | +1.7% | +38.0% | 0.88% | 12.99倍 | 1.55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 |
| アサヒペン | 173,600円 | +5.2% | +19.2% | 3.46% | 9.03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 |
| リベルタ | 113,200円 | +27.4% | +500.0% | 0.88% | 42.03倍 | 4.33倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 日理化 | 17,600円 | +0.4% | +15.4% | 1.70% | 26.23倍 | 0.36倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
市場注目の銘柄
チャート関連のコラム
