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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,222 | 1,229 | 1,222 | 1,225 | +5 | +0.4% | 500 |
| 2023/01/06 | 1,224 | 1,224 | 1,220 | 1,220 | -10 | -0.8% | 1,800 |
| 2023/01/05 | 1,226 | 1,230 | 1,223 | 1,230 | +5 | +0.4% | 3,700 |
| 2023/01/04 | 1,221 | 1,225 | 1,221 | 1,225 | +5 | +0.4% | 900 |
| 2022/12/30 | 1,233 | 1,233 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2022/12/29 | 1,225 | 1,225 | 1,220 | 1,220 | -4 | -0.3% | 1,900 |
| 2022/12/28 | 1,228 | 1,230 | 1,222 | 1,224 | -5 | -0.4% | 10,000 |
| 2022/12/27 | 1,228 | 1,233 | 1,228 | 1,229 | -5 | -0.4% | 8,900 |
| 2022/12/26 | 1,234 | 1,238 | 1,230 | 1,234 | +6 | +0.5% | 12,800 |
| 2022/12/23 | 1,234 | 1,234 | 1,228 | 1,228 | ±0 | ±0% | 4,900 |
| 2022/12/22 | 1,234 | 1,234 | 1,226 | 1,228 | -3 | -0.2% | 1,800 |
| 2022/12/21 | 1,226 | 1,234 | 1,226 | 1,231 | +2 | +0.2% | 1,700 |
| 2022/12/20 | 1,238 | 1,240 | 1,229 | 1,229 | +1 | +0.1% | 2,600 |
| 2022/12/19 | 1,238 | 1,238 | 1,226 | 1,228 | -12 | -1% | 5,200 |
| 2022/12/16 | 1,233 | 1,240 | 1,230 | 1,240 | +5 | +0.4% | 2,000 |
| 2022/12/15 | 1,238 | 1,243 | 1,235 | 1,235 | -3 | -0.2% | 4,600 |
| 2022/12/14 | 1,231 | 1,238 | 1,230 | 1,238 | +9 | +0.7% | 4,400 |
| 2022/12/13 | 1,227 | 1,230 | 1,226 | 1,229 | +2 | +0.2% | 2,000 |
| 2022/12/12 | 1,226 | 1,230 | 1,226 | 1,227 | +1 | +0.1% | 2,100 |
| 2022/12/09 | 1,228 | 1,228 | 1,225 | 1,226 | +1 | +0.1% | 3,100 |
| 2022/12/08 | 1,225 | 1,225 | 1,223 | 1,225 | ±0 | ±0% | 2,600 |
| 2022/12/07 | 1,225 | 1,226 | 1,218 | 1,225 | ±0 | ±0% | 700 |
| 2022/12/06 | 1,224 | 1,225 | 1,215 | 1,225 | +5 | +0.4% | 1,600 |
| 2022/12/05 | 1,225 | 1,225 | 1,214 | 1,220 | -1 | -0.1% | 2,000 |
| 2022/12/02 | 1,227 | 1,227 | 1,221 | 1,221 | -6 | -0.5% | 6,600 |
| 2022/12/01 | 1,232 | 1,232 | 1,227 | 1,227 | ±0 | ±0% | 3,800 |
| 2022/11/30 | 1,234 | 1,234 | 1,227 | 1,227 | ±0 | ±0% | 11,600 |
| 2022/11/29 | 1,227 | 1,227 | 1,225 | 1,227 | +6 | +0.5% | 2,100 |
| 2022/11/28 | 1,224 | 1,234 | 1,221 | 1,221 | -1 | -0.1% | 1,400 |
| 2022/11/25 | 1,225 | 1,225 | 1,221 | 1,222 | +4 | +0.3% | 7,900 |
| 2022/11/24 | 1,214 | 1,229 | 1,214 | 1,218 | +4 | +0.3% | 4,700 |
| 2022/11/22 | 1,220 | 1,220 | 1,202 | 1,214 | ±0 | ±0% | 5,300 |
| 2022/11/21 | 1,212 | 1,216 | 1,211 | 1,214 | +2 | +0.2% | 4,600 |
| 2022/11/18 | 1,212 | 1,212 | 1,212 | 1,212 | -10 | -0.8% | 100 |
| 2022/11/17 | 1,217 | 1,222 | 1,209 | 1,222 | +5 | +0.4% | 1,500 |
| 2022/11/16 | 1,215 | 1,217 | 1,215 | 1,217 | -7 | -0.6% | 1,900 |
| 2022/11/15 | 1,228 | 1,230 | 1,224 | 1,224 | -3 | -0.2% | 2,200 |
| 2022/11/14 | 1,217 | 1,227 | 1,216 | 1,227 | +7 | +0.6% | 3,800 |
| 2022/11/11 | 1,227 | 1,227 | 1,220 | 1,220 | -5 | -0.4% | 1,400 |
| 2022/11/10 | 1,225 | 1,225 | 1,225 | 1,225 | +2 | +0.2% | 100 |
| 2022/11/09 | 1,224 | 1,226 | 1,223 | 1,223 | -1 | -0.1% | 2,700 |
| 2022/11/08 | 1,226 | 1,226 | 1,224 | 1,224 | -1 | -0.1% | 2,700 |
| 2022/11/07 | 1,236 | 1,236 | 1,224 | 1,225 | -11 | -0.9% | 4,400 |
| 2022/11/04 | 1,241 | 1,241 | 1,229 | 1,236 | -12 | -1% | 4,400 |
| 2022/11/02 | 1,182 | 1,314 | 1,180 | 1,248 | +53 | +4.4% | 22,500 |
| 2022/11/01 | 1,188 | 1,195 | 1,184 | 1,195 | +8 | +0.7% | 2,800 |
| 2022/10/31 | 1,197 | 1,197 | 1,187 | 1,187 | ±0 | ±0% | 600 |
| 2022/10/28 | 1,187 | 1,187 | 1,187 | 1,187 | ±0 | ±0% | 800 |
| 2022/10/27 | 1,194 | 1,194 | 1,187 | 1,187 | -7 | -0.6% | 2,800 |
| 2022/10/26 | 1,185 | 1,206 | 1,185 | 1,194 | +9 | +0.8% | 2,100 |
551～
600
件表示中 / 3675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 | 140,400円 | +0.9% | -15.7% | 4.99% | 129.40倍 | 0.34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％ |
| サンエー化研 | 57,800円 | +7.2% | +328.6% | 3.11% | 15.07倍 | 0.27倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| ＨＡＢＡ | 165,600円 | +2.7% | - | 2.42% | 15.66倍 | 0.75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 |
| 日理化 | 17,300円 | +0.4% | +15.4% | 1.73% | 25.78倍 | 0.35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 |
| イサム塗 | 316,500円 | +1.3% | +12.6% | 1.58% | 10.31倍 | 0.36倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
市場注目の銘柄
チャート関連のコラム
