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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,592 | 1,601 | 1,592 | 1,596 | +4 | +0.3% | 2,500 |
| 2024/06/07 | 1,601 | 1,601 | 1,591 | 1,592 | -3 | -0.2% | 3,800 |
| 2024/06/06 | 1,592 | 1,595 | 1,592 | 1,595 | +3 | +0.2% | 2,600 |
| 2024/06/05 | 1,592 | 1,597 | 1,592 | 1,592 | ±0 | ±0% | 1,300 |
| 2024/06/04 | 1,606 | 1,615 | 1,590 | 1,592 | -14 | -0.9% | 7,500 |
| 2024/06/03 | 1,625 | 1,625 | 1,606 | 1,606 | +6 | +0.4% | 800 |
| 2024/05/31 | 1,614 | 1,614 | 1,600 | 1,600 | ±0 | ±0% | 1,700 |
| 2024/05/30 | 1,610 | 1,611 | 1,600 | 1,600 | -10 | -0.6% | 7,400 |
| 2024/05/29 | 1,601 | 1,625 | 1,601 | 1,610 | +10 | +0.6% | 800 |
| 2024/05/28 | 1,606 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 1,600 |
| 2024/05/27 | 1,586 | 1,610 | 1,586 | 1,610 | +28 | +1.8% | 2,000 |
| 2024/05/24 | 1,581 | 1,595 | 1,581 | 1,582 | +1 | +0.1% | 1,200 |
| 2024/05/23 | 1,586 | 1,597 | 1,581 | 1,581 | -16 | -1% | 900 |
| 2024/05/22 | 1,561 | 1,597 | 1,561 | 1,597 | +36 | +2.3% | 1,900 |
| 2024/05/21 | 1,555 | 1,568 | 1,555 | 1,561 | +9 | +0.6% | 500 |
| 2024/05/20 | 1,555 | 1,563 | 1,550 | 1,552 | -3 | -0.2% | 5,900 |
| 2024/05/17 | 1,551 | 1,578 | 1,551 | 1,555 | -3 | -0.2% | 2,600 |
| 2024/05/16 | 1,595 | 1,595 | 1,533 | 1,558 | -37 | -2.3% | 8,100 |
| 2024/05/15 | 1,601 | 1,634 | 1,581 | 1,595 | -30 | -1.8% | 8,300 |
| 2024/05/14 | 1,676 | 1,745 | 1,540 | 1,625 | -40 | -2.4% | 38,800 |
| 2024/05/13 | 1,663 | 1,677 | 1,660 | 1,665 | +2 | +0.1% | 1,200 |
| 2024/05/10 | 1,675 | 1,687 | 1,663 | 1,663 | -21 | -1.2% | 2,900 |
| 2024/05/09 | 1,680 | 1,686 | 1,680 | 1,684 | +10 | +0.6% | 300 |
| 2024/05/08 | 1,672 | 1,674 | 1,670 | 1,674 | +4 | +0.2% | 1,000 |
| 2024/05/07 | 1,663 | 1,695 | 1,663 | 1,670 | +7 | +0.4% | 3,000 |
| 2024/05/02 | 1,645 | 1,665 | 1,645 | 1,663 | +4 | +0.2% | 900 |
| 2024/05/01 | 1,665 | 1,665 | 1,659 | 1,659 | -6 | -0.4% | 1,400 |
| 2024/04/30 | 1,660 | 1,689 | 1,649 | 1,665 | +20 | +1.2% | 7,000 |
| 2024/04/26 | 1,635 | 1,659 | 1,620 | 1,645 | +25 | +1.5% | 2,700 |
| 2024/04/25 | 1,649 | 1,663 | 1,620 | 1,620 | -10 | -0.6% | 1,600 |
| 2024/04/24 | 1,630 | 1,630 | 1,610 | 1,630 | +6 | +0.4% | 3,200 |
| 2024/04/23 | 1,618 | 1,624 | 1,618 | 1,624 | +14 | +0.9% | 500 |
| 2024/04/22 | 1,600 | 1,641 | 1,600 | 1,610 | +4 | +0.2% | 2,900 |
| 2024/04/19 | 1,635 | 1,635 | 1,599 | 1,606 | -22 | -1.4% | 7,500 |
| 2024/04/18 | 1,637 | 1,640 | 1,622 | 1,628 | +8 | +0.5% | 2,200 |
| 2024/04/17 | 1,635 | 1,640 | 1,620 | 1,620 | -9 | -0.6% | 2,200 |
| 2024/04/16 | 1,625 | 1,650 | 1,623 | 1,629 | -34 | -2% | 2,500 |
| 2024/04/15 | 1,660 | 1,663 | 1,648 | 1,663 | ±0 | ±0% | 4,100 |
| 2024/04/12 | 1,665 | 1,674 | 1,652 | 1,663 | -2 | -0.1% | 21,700 |
| 2024/04/11 | 1,659 | 1,665 | 1,637 | 1,665 | -19 | -1.1% | 10,800 |
| 2024/04/10 | 1,686 | 1,698 | 1,657 | 1,684 | -14 | -0.8% | 10,000 |
| 2024/04/09 | 1,698 | 1,711 | 1,690 | 1,698 | -3 | -0.2% | 1,200 |
| 2024/04/08 | 1,712 | 1,712 | 1,683 | 1,701 | +29 | +1.7% | 3,100 |
| 2024/04/05 | 1,672 | 1,672 | 1,651 | 1,672 | -18 | -1.1% | 7,700 |
| 2024/04/04 | 1,698 | 1,700 | 1,680 | 1,690 | ±0 | ±0% | 8,800 |
| 2024/04/03 | 1,711 | 1,711 | 1,686 | 1,690 | -22 | -1.3% | 6,600 |
| 2024/04/02 | 1,742 | 1,742 | 1,710 | 1,712 | -33 | -1.9% | 2,200 |
| 2024/04/01 | 1,734 | 1,745 | 1,734 | 1,745 | +10 | +0.6% | 300 |
| 2024/03/29 | 1,742 | 1,750 | 1,722 | 1,735 | +3 | +0.2% | 3,400 |
| 2024/03/28 | 1,726 | 1,746 | 1,726 | 1,732 | -52 | -2.9% | 2,200 |
201～
250
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
