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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/04 | 1,549 | 1,576 | 1,549 | 1,564 | +15 | +1% | 8,100 |
| 2025/06/03 | 1,536 | 1,555 | 1,535 | 1,549 | +11 | +0.7% | 7,400 |
| 2025/06/02 | 1,521 | 1,538 | 1,520 | 1,538 | +5 | +0.3% | 2,800 |
| 2025/05/30 | 1,533 | 1,534 | 1,518 | 1,533 | +7 | +0.5% | 6,800 |
| 2025/05/29 | 1,510 | 1,532 | 1,510 | 1,526 | +22 | +1.5% | 4,700 |
| 2025/05/28 | 1,508 | 1,508 | 1,492 | 1,504 | +2 | +0.1% | 7,700 |
| 2025/05/27 | 1,510 | 1,517 | 1,490 | 1,502 | -2 | -0.1% | 28,900 |
| 2025/05/26 | 1,490 | 1,504 | 1,480 | 1,504 | +16 | +1.1% | 7,900 |
| 2025/05/23 | 1,505 | 1,509 | 1,471 | 1,488 | -10 | -0.7% | 25,500 |
| 2025/05/22 | 1,481 | 1,500 | 1,481 | 1,498 | +14 | +0.9% | 3,800 |
| 2025/05/21 | 1,487 | 1,500 | 1,481 | 1,484 | -3 | -0.2% | 7,000 |
| 2025/05/20 | 1,520 | 1,520 | 1,487 | 1,487 | -23 | -1.5% | 3,700 |
| 2025/05/19 | 1,486 | 1,510 | 1,481 | 1,510 | +25 | +1.7% | 4,200 |
| 2025/05/16 | 1,465 | 1,505 | 1,465 | 1,485 | +24 | +1.6% | 8,500 |
| 2025/05/15 | 1,475 | 1,478 | 1,455 | 1,461 | -31 | -2.1% | 11,400 |
| 2025/05/14 | 1,508 | 1,530 | 1,479 | 1,492 | -10 | -0.7% | 16,600 |
| 2025/05/13 | 1,502 | 1,502 | 1,491 | 1,502 | +15 | +1% | 7,500 |
| 2025/05/12 | 1,467 | 1,498 | 1,467 | 1,487 | +27 | +1.8% | 7,700 |
| 2025/05/09 | 1,458 | 1,470 | 1,458 | 1,460 | +6 | +0.4% | 3,500 |
| 2025/05/08 | 1,459 | 1,462 | 1,449 | 1,454 | -4 | -0.3% | 4,600 |
| 2025/05/07 | 1,456 | 1,479 | 1,456 | 1,458 | +10 | +0.7% | 10,700 |
| 2025/05/02 | 1,457 | 1,458 | 1,447 | 1,448 | +5 | +0.3% | 5,000 |
| 2025/05/01 | 1,453 | 1,457 | 1,443 | 1,443 | -5 | -0.3% | 37,000 |
| 2025/04/30 | 1,450 | 1,455 | 1,442 | 1,448 | +4 | +0.3% | 4,500 |
| 2025/04/28 | 1,446 | 1,448 | 1,436 | 1,444 | -2 | -0.1% | 5,400 |
| 2025/04/25 | 1,449 | 1,449 | 1,433 | 1,446 | -2 | -0.1% | 14,800 |
| 2025/04/24 | 1,441 | 1,448 | 1,441 | 1,448 | +1 | +0.1% | 4,900 |
| 2025/04/23 | 1,452 | 1,468 | 1,442 | 1,447 | -1 | -0.1% | 10,000 |
| 2025/04/22 | 1,453 | 1,480 | 1,440 | 1,448 | -7 | -0.5% | 8,600 |
1～
50
件表示中 / 3734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 | 164,100円 | -0.2% | +26.3% | 4.27% | 9.45倍 | 0.40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％ |
| 日理化 | 20,900円 | +4.0% | -37.2% | 1.91% | 14.17倍 | 0.44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 |
| アサヒペン | 171,600円 | +0.3% | +1.8% | 3.50% | 11.49倍 | 0.47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 |
| 南海化学 | 306,500円 | +9.6% | +20.2% | 1.96% | 2.81倍 | 0.73倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 巴川コーポ | 70,700円 | +4.6% | -1.0% | 2.12% | 9.51倍 | 0.47倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
市場注目の銘柄
チャート関連のコラム
