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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,485 | 1,488 | 1,476 | 1,488 | -2 | -0.1% | 1,700 |
| 2024/08/20 | 1,486 | 1,498 | 1,470 | 1,490 | +4 | +0.3% | 8,300 |
| 2024/08/19 | 1,485 | 1,496 | 1,485 | 1,486 | +3 | +0.2% | 7,500 |
| 2024/08/16 | 1,481 | 1,486 | 1,478 | 1,483 | +15 | +1% | 7,500 |
| 2024/08/15 | 1,464 | 1,477 | 1,460 | 1,468 | +8 | +0.5% | 6,600 |
| 2024/08/14 | 1,458 | 1,462 | 1,450 | 1,460 | +2 | +0.1% | 9,600 |
| 2024/08/13 | 1,467 | 1,467 | 1,452 | 1,458 | -9 | -0.6% | 8,900 |
| 2024/08/09 | 1,468 | 1,474 | 1,462 | 1,467 | -1 | -0.1% | 5,500 |
| 2024/08/08 | 1,476 | 1,476 | 1,430 | 1,468 | -19 | -1.3% | 9,700 |
| 2024/08/07 | 1,495 | 1,495 | 1,461 | 1,487 | -8 | -0.5% | 5,000 |
| 2024/08/06 | 1,464 | 1,499 | 1,415 | 1,495 | +31 | +2.1% | 10,500 |
| 2024/08/05 | 1,515 | 1,581 | 1,464 | 1,464 | -131 | -8.2% | 22,700 |
| 2024/08/02 | 1,595 | 1,596 | 1,580 | 1,595 | -16 | -1% | 19,900 |
| 2024/08/01 | 1,634 | 1,635 | 1,606 | 1,611 | -23 | -1.4% | 3,600 |
| 2024/07/31 | 1,638 | 1,638 | 1,626 | 1,634 | -6 | -0.4% | 1,600 |
| 2024/07/30 | 1,634 | 1,649 | 1,634 | 1,640 | +6 | +0.4% | 4,000 |
| 2024/07/29 | 1,630 | 1,634 | 1,629 | 1,634 | -5 | -0.3% | 1,900 |
| 2024/07/26 | 1,612 | 1,639 | 1,612 | 1,639 | +9 | +0.6% | 300 |
| 2024/07/25 | 1,650 | 1,654 | 1,630 | 1,630 | -37 | -2.2% | 3,600 |
| 2024/07/24 | 1,660 | 1,670 | 1,660 | 1,667 | +5 | +0.3% | 3,600 |
| 2024/07/23 | 1,662 | 1,670 | 1,661 | 1,662 | -12 | -0.7% | 1,000 |
| 2024/07/22 | 1,675 | 1,675 | 1,674 | 1,674 | -3 | -0.2% | 600 |
| 2024/07/19 | 1,682 | 1,682 | 1,661 | 1,677 | +1 | +0.1% | 2,100 |
| 2024/07/18 | 1,656 | 1,676 | 1,651 | 1,676 | -4 | -0.2% | 2,600 |
| 2024/07/17 | 1,660 | 1,700 | 1,660 | 1,680 | +18 | +1.1% | 6,600 |
| 2024/07/16 | 1,679 | 1,679 | 1,662 | 1,662 | +1 | +0.1% | 1,500 |
| 2024/07/12 | 1,681 | 1,681 | 1,661 | 1,661 | -20 | -1.2% | 7,000 |
| 2024/07/11 | 1,673 | 1,682 | 1,673 | 1,681 | +10 | +0.6% | 900 |
| 2024/07/10 | 1,683 | 1,683 | 1,670 | 1,671 | -6 | -0.4% | 2,000 |
| 2024/07/09 | 1,679 | 1,685 | 1,670 | 1,677 | -1 | -0.1% | 1,300 |
| 2024/07/08 | 1,678 | 1,678 | 1,668 | 1,678 | ±0 | ±0% | 1,500 |
| 2024/07/05 | 1,668 | 1,678 | 1,668 | 1,678 | +10 | +0.6% | 1,300 |
| 2024/07/04 | 1,651 | 1,668 | 1,651 | 1,668 | +7 | +0.4% | 2,400 |
| 2024/07/03 | 1,670 | 1,674 | 1,660 | 1,661 | -9 | -0.5% | 1,500 |
| 2024/07/02 | 1,670 | 1,677 | 1,657 | 1,670 | -6 | -0.4% | 800 |
| 2024/07/01 | 1,662 | 1,680 | 1,634 | 1,676 | +18 | +1.1% | 3,600 |
| 2024/06/28 | 1,630 | 1,658 | 1,630 | 1,658 | +28 | +1.7% | 4,200 |
| 2024/06/27 | 1,635 | 1,636 | 1,629 | 1,630 | -14 | -0.9% | 3,200 |
| 2024/06/26 | 1,651 | 1,655 | 1,643 | 1,644 | -7 | -0.4% | 4,400 |
| 2024/06/25 | 1,650 | 1,651 | 1,649 | 1,651 | +1 | +0.1% | 3,700 |
| 2024/06/24 | 1,622 | 1,650 | 1,622 | 1,650 | +28 | +1.7% | 1,700 |
| 2024/06/21 | 1,621 | 1,645 | 1,620 | 1,622 | +1 | +0.1% | 4,200 |
| 2024/06/20 | 1,634 | 1,634 | 1,621 | 1,621 | -2 | -0.1% | 2,300 |
| 2024/06/19 | 1,611 | 1,623 | 1,611 | 1,623 | +8 | +0.5% | 600 |
| 2024/06/18 | 1,621 | 1,629 | 1,615 | 1,615 | ±0 | ±0% | 1,000 |
| 2024/06/17 | 1,590 | 1,615 | 1,587 | 1,615 | +19 | +1.2% | 8,200 |
| 2024/06/14 | 1,595 | 1,601 | 1,590 | 1,596 | +1 | +0.1% | 2,700 |
| 2024/06/13 | 1,596 | 1,600 | 1,595 | 1,595 | -1 | -0.1% | 2,100 |
| 2024/06/12 | 1,597 | 1,609 | 1,596 | 1,596 | -1 | -0.1% | 1,300 |
| 2024/06/11 | 1,596 | 1,603 | 1,596 | 1,597 | +1 | +0.1% | 1,500 |
151～
200
件表示中 / 3673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 | 148,300円 | +0.9% | -15.7% | 4.72% | 136.68倍 | 0.36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％ |
| コージンバイ | 159,800円 | +1.7% | +38.0% | 0.88% | 12.99倍 | 1.55倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| アサヒペン | 173,600円 | +5.2% | +19.2% | 3.46% | 9.03倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| リベルタ | 113,200円 | +27.4% | +500.0% | 0.88% | 42.03倍 | 4.33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 |
| 日理化 | 17,600円 | +0.4% | +15.4% | 1.70% | 26.23倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
