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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,286 | 1,287 | 1,270 | 1,270 | -17 | -1.3% | 3,000 |
| 2022/08/19 | 1,278 | 1,291 | 1,278 | 1,287 | +17 | +1.3% | 1,700 |
| 2022/08/18 | 1,268 | 1,271 | 1,268 | 1,270 | +2 | +0.2% | 800 |
| 2022/08/17 | 1,269 | 1,272 | 1,266 | 1,268 | +2 | +0.2% | 1,700 |
| 2022/08/16 | 1,266 | 1,288 | 1,266 | 1,266 | +1 | +0.1% | 1,300 |
| 2022/08/15 | 1,270 | 1,270 | 1,265 | 1,265 | +5 | +0.4% | 500 |
| 2022/08/12 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 1,500 |
| 2022/08/10 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 200 |
| 2022/08/09 | 1,258 | 1,258 | 1,255 | 1,255 | -2 | -0.2% | 500 |
| 2022/08/08 | 1,260 | 1,260 | 1,257 | 1,257 | -17 | -1.3% | 1,500 |
| 2022/08/05 | 1,276 | 1,289 | 1,273 | 1,274 | +3 | +0.2% | 500 |
| 2022/08/04 | 1,295 | 1,301 | 1,271 | 1,271 | -11 | -0.9% | 1,600 |
| 2022/08/03 | 1,280 | 1,284 | 1,280 | 1,282 | +2 | +0.2% | 700 |
| 2022/08/02 | 1,283 | 1,284 | 1,280 | 1,280 | ±0 | ±0% | 3,600 |
| 2022/08/01 | 1,280 | 1,280 | 1,280 | 1,280 | -7 | -0.5% | 2,000 |
| 2022/07/29 | 1,285 | 1,287 | 1,280 | 1,287 | +2 | +0.2% | 2,200 |
| 2022/07/28 | 1,285 | 1,287 | 1,285 | 1,285 | ±0 | ±0% | 1,400 |
| 2022/07/27 | 1,280 | 1,285 | 1,280 | 1,285 | +4 | +0.3% | 4,100 |
| 2022/07/26 | 1,289 | 1,289 | 1,281 | 1,281 | -4 | -0.3% | 2,700 |
| 2022/07/25 | 1,284 | 1,299 | 1,283 | 1,285 | -4 | -0.3% | 3,700 |
| 2022/07/22 | 1,294 | 1,294 | 1,284 | 1,289 | +6 | +0.5% | 700 |
| 2022/07/21 | 1,297 | 1,297 | 1,280 | 1,283 | -7 | -0.5% | 3,000 |
| 2022/07/20 | 1,282 | 1,320 | 1,282 | 1,290 | +8 | +0.6% | 5,000 |
| 2022/07/19 | 1,273 | 1,282 | 1,273 | 1,282 | +2 | +0.2% | 600 |
| 2022/07/15 | 1,280 | 1,280 | 1,267 | 1,280 | ±0 | ±0% | 3,300 |
| 2022/07/14 | 1,260 | 1,280 | 1,260 | 1,280 | +13 | +1% | 1,700 |
| 2022/07/13 | 1,255 | 1,267 | 1,252 | 1,267 | +13 | +1% | 1,200 |
| 2022/07/12 | 1,251 | 1,257 | 1,251 | 1,254 | -4 | -0.3% | 1,300 |
| 2022/07/11 | 1,238 | 1,260 | 1,238 | 1,258 | +10 | +0.8% | 3,600 |
| 2022/07/08 | 1,247 | 1,248 | 1,247 | 1,248 | +8 | +0.6% | 200 |
| 2022/07/07 | 1,239 | 1,240 | 1,238 | 1,240 | +1 | +0.1% | 600 |
| 2022/07/06 | 1,243 | 1,243 | 1,239 | 1,239 | -4 | -0.3% | 400 |
| 2022/07/05 | 1,250 | 1,255 | 1,243 | 1,243 | -7 | -0.6% | 1,600 |
| 2022/07/04 | 1,256 | 1,256 | 1,249 | 1,250 | -5 | -0.4% | 1,200 |
| 2022/07/01 | 1,254 | 1,259 | 1,249 | 1,255 | -8 | -0.6% | 3,100 |
| 2022/06/30 | 1,263 | 1,277 | 1,252 | 1,263 | +14 | +1.1% | 2,900 |
| 2022/06/29 | 1,244 | 1,257 | 1,242 | 1,249 | -2 | -0.2% | 2,100 |
| 2022/06/28 | 1,236 | 1,254 | 1,236 | 1,251 | +15 | +1.2% | 1,100 |
| 2022/06/27 | 1,234 | 1,244 | 1,234 | 1,236 | +3 | +0.2% | 4,400 |
| 2022/06/24 | 1,250 | 1,250 | 1,228 | 1,233 | -19 | -1.5% | 1,300 |
| 2022/06/23 | 1,240 | 1,259 | 1,236 | 1,252 | +25 | +2% | 2,400 |
| 2022/06/22 | 1,271 | 1,271 | 1,222 | 1,227 | -31 | -2.5% | 4,300 |
| 2022/06/21 | 1,246 | 1,265 | 1,246 | 1,258 | -11 | -0.9% | 1,300 |
| 2022/06/20 | 1,290 | 1,290 | 1,239 | 1,269 | -21 | -1.6% | 9,700 |
| 2022/06/17 | 1,288 | 1,290 | 1,272 | 1,290 | -5 | -0.4% | 4,400 |
| 2022/06/16 | 1,312 | 1,312 | 1,295 | 1,295 | -5 | -0.4% | 600 |
| 2022/06/15 | 1,306 | 1,306 | 1,300 | 1,300 | +7 | +0.5% | 1,200 |
| 2022/06/14 | 1,316 | 1,316 | 1,293 | 1,293 | -23 | -1.7% | 9,700 |
| 2022/06/13 | 1,307 | 1,324 | 1,292 | 1,316 | +9 | +0.7% | 3,200 |
| 2022/06/10 | 1,313 | 1,318 | 1,290 | 1,307 | -3 | -0.2% | 2,000 |
651～
700
件表示中 / 3682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 | 146,500円 | +0.9% | -15.7% | 4.78% | 135.02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％ |
| リベルタ | 123,200円 | +27.4% | +500.0% | 0.81% | 45.75倍 | 4.71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 |
| Ｐアンチエイジ | 79,500円 | -14.0% | -19.3% | 0.00% | 53.32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 |
| 日理化 | 18,000円 | +0.4% | +15.4% | 1.67% | 26.83倍 | 0.37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 |
| 巴川コーポ | 63,700円 | +3.9% | +33.9% | 2.35% | 6.42倍 | 0.42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
