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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 137 | 141 | 134 | 136 | -6 | -4.2% | 1,119,000 |
| 2013/03/28 | 124 | 150 | 124 | 142 | +18 | +14.5% | 5,537,000 |
| 2013/03/27 | 125 | 126 | 123 | 124 | -2 | -1.6% | 312,000 |
| 2013/03/26 | 127 | 127 | 123 | 126 | -1 | -0.8% | 433,000 |
| 2013/03/25 | 127 | 132 | 125 | 127 | ±0 | ±0% | 2,022,000 |
| 2013/03/22 | 125 | 128 | 119 | 127 | +2 | +1.6% | 1,549,000 |
| 2013/03/21 | 126 | 129 | 123 | 125 | +2 | +1.6% | 1,590,000 |
| 2013/03/19 | 117 | 127 | 117 | 123 | +6 | +5.1% | 1,407,000 |
| 2013/03/18 | 117 | 119 | 115 | 117 | -3 | -2.5% | 461,000 |
| 2013/03/15 | 120 | 123 | 118 | 120 | ±0 | ±0% | 427,000 |
| 2013/03/14 | 120 | 121 | 118 | 120 | ±0 | ±0% | 535,000 |
| 2013/03/13 | 114 | 121 | 112 | 120 | +5 | +4.3% | 927,000 |
| 2013/03/12 | 117 | 118 | 113 | 115 | +1 | +0.9% | 1,037,000 |
| 2013/03/11 | 110 | 114 | 109 | 114 | +6 | +5.6% | 1,017,000 |
| 2013/03/08 | 106 | 110 | 106 | 108 | +3 | +2.9% | 1,154,000 |
| 2013/03/07 | 105 | 106 | 104 | 105 | +1 | +1% | 260,000 |
| 2013/03/06 | 105 | 106 | 103 | 104 | ±0 | ±0% | 228,000 |
| 2013/03/05 | 106 | 106 | 104 | 104 | -1 | -1% | 203,000 |
| 2013/03/04 | 106 | 107 | 105 | 105 | ±0 | ±0% | 132,000 |
| 2013/03/01 | 105 | 106 | 104 | 105 | ±0 | ±0% | 142,000 |
| 2013/02/28 | 104 | 106 | 104 | 105 | +2 | +1.9% | 196,000 |
| 2013/02/27 | 104 | 104 | 101 | 103 | -1 | -1% | 319,000 |
| 2013/02/26 | 104 | 106 | 103 | 104 | -3 | -2.8% | 320,000 |
| 2013/02/25 | 108 | 109 | 107 | 107 | +2 | +1.9% | 220,000 |
| 2013/02/22 | 105 | 106 | 103 | 105 | ±0 | ±0% | 185,000 |
| 2013/02/21 | 106 | 109 | 105 | 105 | ±0 | ±0% | 535,000 |
| 2013/02/20 | 102 | 106 | 102 | 105 | +5 | +5% | 281,000 |
| 2013/02/19 | 100 | 102 | 99 | 100 | ±0 | ±0% | 156,000 |
| 2013/02/18 | 100 | 101 | 98 | 100 | +1 | +1% | 200,000 |
| 2013/02/15 | 103 | 103 | 94 | 99 | -4 | -3.9% | 509,000 |
| 2013/02/14 | 108 | 111 | 102 | 103 | +2 | +2% | 1,097,000 |
| 2013/02/13 | 107 | 109 | 95 | 101 | -6 | -5.6% | 987,000 |
| 2013/02/12 | 112 | 112 | 107 | 107 | -2 | -1.8% | 437,000 |
| 2013/02/08 | 111 | 111 | 108 | 109 | -2 | -1.8% | 297,000 |
| 2013/02/07 | 110 | 112 | 110 | 111 | +2 | +1.8% | 256,000 |
| 2013/02/06 | 110 | 111 | 108 | 109 | -1 | -0.9% | 377,000 |
| 2013/02/05 | 107 | 110 | 106 | 110 | +3 | +2.8% | 322,000 |
| 2013/02/04 | 108 | 109 | 107 | 107 | +1 | +0.9% | 219,000 |
| 2013/02/01 | 106 | 108 | 105 | 106 | +1 | +1% | 192,000 |
| 2013/01/31 | 106 | 107 | 105 | 105 | -1 | -0.9% | 330,000 |
| 2013/01/30 | 103 | 106 | 102 | 106 | +4 | +3.9% | 612,000 |
| 2013/01/29 | 101 | 103 | 101 | 102 | +1 | +1% | 116,000 |
| 2013/01/28 | 102 | 103 | 101 | 101 | -1 | -1% | 211,000 |
| 2013/01/25 | 102 | 102 | 100 | 102 | +2 | +2% | 186,000 |
| 2013/01/24 | 98 | 101 | 98 | 100 | +2 | +2% | 173,000 |
| 2013/01/23 | 100 | 103 | 98 | 98 | -2 | -2% | 699,000 |
| 2013/01/22 | 99 | 101 | 98 | 100 | +1 | +1% | 452,000 |
| 2013/01/21 | 98 | 99 | 97 | 99 | +1 | +1% | 172,000 |
| 2013/01/18 | 99 | 100 | 97 | 98 | +1 | +1% | 231,000 |
| 2013/01/17 | 101 | 103 | 97 | 97 | -2 | -2% | 425,000 |
2851～
2900
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
