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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,473 | 1,482 | 1,469 | 1,471 | ±0 | ±0% | 3,300 |
| 2022/03/24 | 1,461 | 1,475 | 1,461 | 1,471 | +5 | +0.3% | 5,000 |
| 2022/03/23 | 1,470 | 1,478 | 1,462 | 1,466 | -3 | -0.2% | 6,800 |
| 2022/03/22 | 1,478 | 1,487 | 1,469 | 1,469 | -17 | -1.1% | 5,700 |
| 2022/03/18 | 1,457 | 1,486 | 1,451 | 1,486 | +38 | +2.6% | 9,000 |
| 2022/03/17 | 1,451 | 1,458 | 1,444 | 1,448 | +2 | +0.1% | 4,100 |
| 2022/03/16 | 1,448 | 1,457 | 1,446 | 1,446 | -1 | -0.1% | 5,900 |
| 2022/03/15 | 1,445 | 1,460 | 1,445 | 1,447 | -7 | -0.5% | 2,400 |
| 2022/03/14 | 1,454 | 1,454 | 1,441 | 1,454 | +8 | +0.6% | 1,000 |
| 2022/03/11 | 1,446 | 1,446 | 1,435 | 1,446 | ±0 | ±0% | 4,100 |
| 2022/03/10 | 1,436 | 1,450 | 1,434 | 1,446 | +17 | +1.2% | 2,600 |
| 2022/03/09 | 1,425 | 1,447 | 1,410 | 1,429 | -1 | -0.1% | 5,500 |
| 2022/03/08 | 1,450 | 1,458 | 1,425 | 1,430 | -32 | -2.2% | 8,800 |
| 2022/03/07 | 1,479 | 1,479 | 1,462 | 1,462 | -17 | -1.1% | 4,700 |
| 2022/03/04 | 1,490 | 1,492 | 1,479 | 1,479 | -13 | -0.9% | 5,700 |
| 2022/03/03 | 1,499 | 1,499 | 1,491 | 1,492 | +1 | +0.1% | 500 |
| 2022/03/02 | 1,500 | 1,508 | 1,491 | 1,491 | -9 | -0.6% | 2,800 |
| 2022/03/01 | 1,503 | 1,510 | 1,500 | 1,500 | -11 | -0.7% | 3,200 |
| 2022/02/28 | 1,506 | 1,512 | 1,490 | 1,511 | +17 | +1.1% | 3,600 |
| 2022/02/25 | 1,495 | 1,507 | 1,494 | 1,494 | +3 | +0.2% | 4,700 |
| 2022/02/24 | 1,505 | 1,509 | 1,491 | 1,491 | -14 | -0.9% | 2,800 |
| 2022/02/22 | 1,508 | 1,510 | 1,502 | 1,505 | -3 | -0.2% | 800 |
| 2022/02/21 | 1,506 | 1,517 | 1,501 | 1,508 | -6 | -0.4% | 1,600 |
| 2022/02/18 | 1,516 | 1,516 | 1,514 | 1,514 | -4 | -0.3% | 800 |
| 2022/02/17 | 1,499 | 1,519 | 1,499 | 1,518 | +18 | +1.2% | 4,300 |
| 2022/02/16 | 1,506 | 1,506 | 1,483 | 1,500 | +10 | +0.7% | 3,400 |
| 2022/02/15 | 1,480 | 1,507 | 1,480 | 1,490 | -34 | -2.2% | 15,400 |
| 2022/02/14 | 1,518 | 1,524 | 1,510 | 1,524 | +7 | +0.5% | 3,500 |
| 2022/02/10 | 1,526 | 1,526 | 1,512 | 1,517 | -9 | -0.6% | 3,200 |
| 2022/02/09 | 1,520 | 1,532 | 1,518 | 1,526 | +10 | +0.7% | 5,200 |
| 2022/02/08 | 1,506 | 1,523 | 1,506 | 1,516 | +11 | +0.7% | 6,000 |
| 2022/02/07 | 1,505 | 1,514 | 1,505 | 1,505 | +1 | +0.1% | 5,800 |
| 2022/02/04 | 1,475 | 1,516 | 1,475 | 1,504 | +31 | +2.1% | 16,100 |
| 2022/02/03 | 1,470 | 1,479 | 1,470 | 1,473 | -6 | -0.4% | 2,600 |
| 2022/02/02 | 1,477 | 1,480 | 1,467 | 1,479 | +2 | +0.1% | 2,900 |
| 2022/02/01 | 1,473 | 1,477 | 1,461 | 1,477 | +4 | +0.3% | 2,300 |
| 2022/01/31 | 1,476 | 1,484 | 1,470 | 1,473 | +2 | +0.1% | 5,600 |
| 2022/01/28 | 1,466 | 1,471 | 1,460 | 1,471 | +13 | +0.9% | 5,500 |
| 2022/01/27 | 1,490 | 1,490 | 1,448 | 1,458 | -26 | -1.8% | 14,900 |
| 2022/01/26 | 1,489 | 1,490 | 1,478 | 1,484 | +2 | +0.1% | 1,300 |
| 2022/01/25 | 1,490 | 1,490 | 1,477 | 1,482 | -8 | -0.5% | 2,400 |
| 2022/01/24 | 1,484 | 1,490 | 1,481 | 1,490 | +6 | +0.4% | 1,400 |
| 2022/01/21 | 1,495 | 1,505 | 1,484 | 1,484 | -17 | -1.1% | 4,400 |
| 2022/01/20 | 1,490 | 1,501 | 1,490 | 1,501 | +11 | +0.7% | 700 |
| 2022/01/19 | 1,510 | 1,511 | 1,489 | 1,490 | -20 | -1.3% | 7,200 |
| 2022/01/18 | 1,515 | 1,518 | 1,510 | 1,510 | ±0 | ±0% | 3,600 |
| 2022/01/17 | 1,510 | 1,510 | 1,509 | 1,510 | -5 | -0.3% | 1,000 |
| 2022/01/14 | 1,510 | 1,518 | 1,508 | 1,515 | +7 | +0.5% | 3,700 |
| 2022/01/13 | 1,507 | 1,510 | 1,507 | 1,508 | +2 | +0.1% | 3,000 |
| 2022/01/12 | 1,505 | 1,510 | 1,504 | 1,506 | +1 | +0.1% | 4,800 |
751～
800
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
