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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,469 | 1,484 | 1,460 | 1,461 | -17 | -1.2% | 4,500 |
| 2024/11/20 | 1,468 | 1,478 | 1,455 | 1,478 | +14 | +1% | 3,900 |
| 2024/11/19 | 1,451 | 1,465 | 1,450 | 1,464 | +16 | +1.1% | 1,300 |
| 2024/11/18 | 1,445 | 1,450 | 1,443 | 1,448 | -1 | -0.1% | 2,500 |
| 2024/11/15 | 1,440 | 1,494 | 1,437 | 1,449 | ±0 | ±0% | 5,500 |
| 2024/11/14 | 1,452 | 1,452 | 1,440 | 1,449 | -3 | -0.2% | 1,700 |
| 2024/11/13 | 1,453 | 1,455 | 1,451 | 1,452 | -7 | -0.5% | 2,700 |
| 2024/11/12 | 1,434 | 1,459 | 1,434 | 1,459 | +33 | +2.3% | 8,100 |
| 2024/11/11 | 1,440 | 1,447 | 1,426 | 1,426 | -17 | -1.2% | 26,100 |
| 2024/11/08 | 1,457 | 1,458 | 1,443 | 1,443 | -20 | -1.4% | 23,600 |
| 2024/11/07 | 1,500 | 1,548 | 1,451 | 1,463 | -36 | -2.4% | 37,000 |
| 2024/11/06 | 1,504 | 1,504 | 1,493 | 1,499 | +2 | +0.1% | 5,600 |
| 2024/11/05 | 1,500 | 1,507 | 1,493 | 1,497 | ±0 | ±0% | 8,300 |
| 2024/11/01 | 1,495 | 1,505 | 1,490 | 1,497 | ±0 | ±0% | 2,600 |
| 2024/10/31 | 1,505 | 1,505 | 1,495 | 1,497 | +2 | +0.1% | 1,900 |
| 2024/10/30 | 1,499 | 1,500 | 1,495 | 1,495 | -2 | -0.1% | 1,100 |
| 2024/10/29 | 1,500 | 1,505 | 1,497 | 1,497 | -1 | -0.1% | 2,400 |
| 2024/10/28 | 1,497 | 1,514 | 1,497 | 1,498 | -10 | -0.7% | 4,200 |
| 2024/10/25 | 1,504 | 1,508 | 1,499 | 1,508 | +3 | +0.2% | 2,800 |
| 2024/10/24 | 1,507 | 1,507 | 1,500 | 1,505 | -2 | -0.1% | 1,000 |
| 2024/10/23 | 1,512 | 1,512 | 1,507 | 1,507 | -2 | -0.1% | 2,400 |
| 2024/10/22 | 1,513 | 1,519 | 1,509 | 1,509 | -4 | -0.3% | 5,100 |
| 2024/10/21 | 1,520 | 1,520 | 1,513 | 1,513 | -7 | -0.5% | 500 |
| 2024/10/18 | 1,519 | 1,537 | 1,514 | 1,520 | +5 | +0.3% | 2,500 |
| 2024/10/17 | 1,523 | 1,523 | 1,511 | 1,515 | +4 | +0.3% | 1,000 |
| 2024/10/16 | 1,502 | 1,520 | 1,500 | 1,511 | +9 | +0.6% | 1,400 |
| 2024/10/15 | 1,518 | 1,535 | 1,502 | 1,502 | -17 | -1.1% | 9,900 |
| 2024/10/11 | 1,510 | 1,525 | 1,503 | 1,519 | +9 | +0.6% | 6,500 |
| 2024/10/10 | 1,495 | 1,510 | 1,491 | 1,510 | +10 | +0.7% | 3,800 |
| 2024/10/09 | 1,497 | 1,504 | 1,489 | 1,500 | +20 | +1.4% | 8,700 |
| 2024/10/08 | 1,482 | 1,490 | 1,475 | 1,480 | -4 | -0.3% | 2,600 |
| 2024/10/07 | 1,482 | 1,485 | 1,480 | 1,484 | +4 | +0.3% | 3,000 |
| 2024/10/04 | 1,473 | 1,481 | 1,473 | 1,480 | +7 | +0.5% | 1,800 |
| 2024/10/03 | 1,483 | 1,483 | 1,473 | 1,473 | -2 | -0.1% | 1,400 |
| 2024/10/02 | 1,479 | 1,497 | 1,471 | 1,475 | -13 | -0.9% | 3,400 |
| 2024/10/01 | 1,478 | 1,495 | 1,463 | 1,488 | +16 | +1.1% | 2,000 |
| 2024/09/30 | 1,460 | 1,476 | 1,460 | 1,472 | -3 | -0.2% | 2,400 |
| 2024/09/27 | 1,469 | 1,498 | 1,460 | 1,475 | -25 | -1.7% | 6,000 |
| 2024/09/26 | 1,488 | 1,500 | 1,488 | 1,500 | ±0 | ±0% | 18,600 |
| 2024/09/25 | 1,474 | 1,500 | 1,466 | 1,500 | +18 | +1.2% | 3,300 |
| 2024/09/24 | 1,474 | 1,488 | 1,474 | 1,482 | +22 | +1.5% | 6,400 |
| 2024/09/20 | 1,465 | 1,467 | 1,460 | 1,460 | -5 | -0.3% | 4,600 |
| 2024/09/19 | 1,455 | 1,472 | 1,455 | 1,465 | +2 | +0.1% | 1,700 |
| 2024/09/18 | 1,454 | 1,463 | 1,451 | 1,463 | +13 | +0.9% | 4,900 |
| 2024/09/17 | 1,450 | 1,450 | 1,441 | 1,450 | ±0 | ±0% | 2,000 |
| 2024/09/13 | 1,455 | 1,465 | 1,447 | 1,450 | -5 | -0.3% | 1,400 |
| 2024/09/12 | 1,465 | 1,480 | 1,455 | 1,455 | +8 | +0.6% | 1,800 |
| 2024/09/11 | 1,464 | 1,464 | 1,443 | 1,447 | -17 | -1.2% | 3,100 |
| 2024/09/10 | 1,462 | 1,473 | 1,460 | 1,464 | -1 | -0.1% | 2,400 |
| 2024/09/09 | 1,450 | 1,466 | 1,442 | 1,465 | -15 | -1% | 7,600 |
1～
50
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「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 | 146,100円 | +2.3% | -41.0% | 4.79% | 14.96倍 | 0.35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％ |
| ダイトーケミ | 62,000円 | +17.0% | - | 1.61% | 19.58倍 | 0.46倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| ＨＡＢＡ | 174,200円 | +2.7% | - | 2.30% | 16.47倍 | 0.79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 |
| アジュバンＨ | 82,300円 | +4.6% | +858.8% | 1.46% | 83.47倍 | 1.59倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| Ｐアンチエイジ | 72,100円 | -14.0% | -19.3% | 0.00% | 48.36倍 | 1.03倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
市場注目の銘柄
チャート関連のコラム
