ロンシール工業

4224 / 東証スタンダード / 化学

1,450 -11 (-0.75%)

株価：2024/11/22 15:22 15分ディレイ

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
2021/08/19	1,501	1,506	1,492	1,502	+1	+0.1%	4,600
2021/08/18	1,506	1,506	1,490	1,501	-5	-0.3%	6,300
2021/08/17	1,504	1,506	1,495	1,506	+2	+0.1%	3,700
2021/08/16	1,499	1,504	1,496	1,504	+5	+0.3%	4,200
2021/08/13	1,507	1,507	1,499	1,499	-6	-0.4%	1,700
2021/08/12	1,508	1,508	1,500	1,505	+1	+0.1%	1,800
2021/08/11	1,500	1,504	1,495	1,504	+12	+0.8%	2,800
2021/08/10	1,500	1,504	1,491	1,492	-11	-0.7%	3,300
2021/08/06	1,491	1,503	1,491	1,503	+13	+0.9%	3,100
2021/08/05	1,512	1,520	1,490	1,490	-22	-1.5%	8,600
2021/08/04	1,511	1,520	1,511	1,512	+1	+0.1%	1,700
2021/08/03	1,510	1,526	1,507	1,511	+1	+0.1%	5,200
2021/08/02	1,508	1,510	1,506	1,510	+2	+0.1%	2,400
2021/07/30	1,515	1,515	1,507	1,508	-7	-0.5%	2,300
2021/07/29	1,509	1,515	1,509	1,515	+5	+0.3%	500
2021/07/28	1,515	1,516	1,508	1,510	-6	-0.4%	700
2021/07/27	1,509	1,519	1,506	1,516	+3	+0.2%	1,300
2021/07/26	1,514	1,515	1,507	1,513	+11	+0.7%	1,800
2021/07/21	1,515	1,515	1,502	1,502	-11	-0.7%	4,100
2021/07/20	1,510	1,513	1,510	1,513	+3	+0.2%	600
2021/07/19	1,511	1,514	1,503	1,510	-1	-0.1%	2,700
2021/07/16	1,516	1,516	1,506	1,511	-5	-0.3%	6,200
2021/07/15	1,514	1,520	1,513	1,516	+6	+0.4%	8,200
2021/07/14	1,509	1,519	1,508	1,510	+1	+0.1%	1,800
2021/07/13	1,516	1,520	1,506	1,509	+1	+0.1%	2,700
2021/07/12	1,512	1,515	1,500	1,508	-1	-0.1%	3,300
2021/07/09	1,517	1,517	1,503	1,509	-10	-0.7%	2,900
2021/07/08	1,516	1,519	1,510	1,519	+3	+0.2%	10,400
2021/07/07	1,520	1,530	1,516	1,516	-8	-0.5%	7,700
2021/07/06	1,518	1,524	1,517	1,524	+6	+0.4%	3,300
2021/07/05	1,529	1,529	1,517	1,518	-11	-0.7%	2,300
2021/07/02	1,526	1,529	1,521	1,529	+9	+0.6%	1,900
2021/07/01	1,520	1,521	1,516	1,520	+5	+0.3%	700
2021/06/30	1,523	1,523	1,514	1,515	+1	+0.1%	3,200
2021/06/29	1,514	1,515	1,514	1,514	±0	±0%	1,100
2021/06/28	1,514	1,514	1,508	1,514	+8	+0.5%	1,800
2021/06/25	1,510	1,510	1,506	1,506	+1	+0.1%	600
2021/06/24	1,505	1,510	1,505	1,505	+2	+0.1%	2,600
2021/06/23	1,503	1,510	1,503	1,503	+1	+0.1%	3,400
2021/06/22	1,508	1,513	1,501	1,502	+2	+0.1%	5,500
2021/06/21	1,509	1,516	1,495	1,500	-34	-2.2%	18,400
2021/06/18	1,546	1,553	1,534	1,534	+7	+0.5%	12,900
2021/06/17	1,528	1,540	1,526	1,527	-1	-0.1%	4,200
2021/06/16	1,523	1,535	1,521	1,528	+3	+0.2%	5,200
2021/06/15	1,524	1,532	1,520	1,525	±0	±0%	2,800
2021/06/14	1,537	1,537	1,521	1,525	-7	-0.5%	7,700
2021/06/11	1,527	1,532	1,521	1,532	+8	+0.5%	2,600
2021/06/10	1,525	1,530	1,521	1,524	+3	+0.2%	3,800
2021/06/09	1,537	1,537	1,520	1,521	-6	-0.4%	7,500
2021/06/08	1,521	1,541	1,512	1,527	+29	+1.9%	18,000

801～ 850 件表示中 / 3586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	特色
ロンシル工	145,000円	+2.3%	-41.0%	4.83%	14.85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％
ＨＡＢＡ	177,700円	+2.7%	-	2.25%	16.80倍	0.81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
ダイトーケミ	62,300円	+17.0%	-	1.61%	19.67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
アジュバンＨ	82,700円	+4.6%	+858.8%	1.45%	83.87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
大伸化学	137,400円	+7.8%	-1.0%	2.91%	10.84倍	0.39倍	シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制