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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,789 | 1,789 | 1,779 | 1,784 | ±0 | ±0% | 4,200 |
| 2024/03/26 | 1,790 | 1,790 | 1,778 | 1,784 | ±0 | ±0% | 3,000 |
| 2024/03/25 | 1,780 | 1,789 | 1,779 | 1,784 | +19 | +1.1% | 6,600 |
| 2024/03/22 | 1,771 | 1,778 | 1,764 | 1,765 | -2 | -0.1% | 4,400 |
| 2024/03/21 | 1,770 | 1,783 | 1,765 | 1,767 | -2 | -0.1% | 10,600 |
| 2024/03/19 | 1,780 | 1,781 | 1,763 | 1,769 | -15 | -0.8% | 2,300 |
| 2024/03/18 | 1,751 | 1,784 | 1,751 | 1,784 | +14 | +0.8% | 6,000 |
| 2024/03/15 | 1,780 | 1,780 | 1,764 | 1,770 | -14 | -0.8% | 2,200 |
| 2024/03/14 | 1,784 | 1,784 | 1,784 | 1,784 | -18 | -1% | 1,100 |
| 2024/03/13 | 1,799 | 1,803 | 1,765 | 1,802 | +27 | +1.5% | 2,900 |
| 2024/03/12 | 1,764 | 1,775 | 1,748 | 1,775 | +4 | +0.2% | 5,800 |
| 2024/03/11 | 1,784 | 1,814 | 1,766 | 1,771 | -13 | -0.7% | 12,000 |
| 2024/03/08 | 1,776 | 1,786 | 1,766 | 1,784 | +8 | +0.5% | 4,000 |
| 2024/03/07 | 1,770 | 1,780 | 1,770 | 1,776 | +6 | +0.3% | 1,200 |
| 2024/03/06 | 1,766 | 1,780 | 1,766 | 1,770 | +6 | +0.3% | 3,400 |
| 2024/03/05 | 1,734 | 1,764 | 1,734 | 1,764 | +24 | +1.4% | 4,200 |
| 2024/03/04 | 1,761 | 1,761 | 1,726 | 1,740 | -21 | -1.2% | 4,300 |
| 2024/03/01 | 1,770 | 1,770 | 1,761 | 1,761 | -19 | -1.1% | 1,500 |
| 2024/02/29 | 1,790 | 1,792 | 1,762 | 1,780 | +1 | +0.1% | 5,100 |
| 2024/02/28 | 1,770 | 1,779 | 1,758 | 1,779 | +6 | +0.3% | 2,700 |
| 2024/02/27 | 1,775 | 1,785 | 1,755 | 1,773 | +11 | +0.6% | 11,000 |
| 2024/02/26 | 1,750 | 1,765 | 1,750 | 1,762 | +32 | +1.8% | 18,000 |
| 2024/02/22 | 1,721 | 1,730 | 1,716 | 1,730 | +17 | +1% | 4,200 |
| 2024/02/21 | 1,718 | 1,718 | 1,710 | 1,713 | -5 | -0.3% | 2,300 |
| 2024/02/20 | 1,733 | 1,735 | 1,707 | 1,718 | -22 | -1.3% | 6,800 |
| 2024/02/19 | 1,688 | 1,740 | 1,688 | 1,740 | +40 | +2.4% | 3,800 |
| 2024/02/16 | 1,700 | 1,717 | 1,697 | 1,700 | +13 | +0.8% | 14,200 |
| 2024/02/15 | 1,752 | 1,752 | 1,685 | 1,687 | -65 | -3.7% | 8,800 |
| 2024/02/14 | 1,762 | 1,765 | 1,738 | 1,752 | -9 | -0.5% | 9,500 |
| 2024/02/13 | 1,794 | 1,794 | 1,749 | 1,761 | +12 | +0.7% | 23,600 |
| 2024/02/09 | 1,773 | 1,775 | 1,740 | 1,749 | -27 | -1.5% | 12,200 |
| 2024/02/08 | 1,803 | 1,803 | 1,767 | 1,776 | -30 | -1.7% | 17,100 |
| 2024/02/07 | 1,800 | 1,806 | 1,770 | 1,806 | +6 | +0.3% | 18,200 |
| 2024/02/06 | 1,770 | 1,861 | 1,707 | 1,800 | +50 | +2.9% | 73,600 |
| 2024/02/05 | 1,744 | 1,750 | 1,712 | 1,750 | +7 | +0.4% | 8,000 |
| 2024/02/02 | 1,736 | 1,749 | 1,726 | 1,743 | -15 | -0.9% | 3,400 |
| 2024/02/01 | 1,750 | 1,800 | 1,748 | 1,758 | ±0 | ±0% | 6,000 |
| 2024/01/31 | 1,729 | 1,765 | 1,728 | 1,758 | +29 | +1.7% | 13,400 |
| 2024/01/30 | 1,755 | 1,760 | 1,729 | 1,729 | -21 | -1.2% | 4,100 |
| 2024/01/29 | 1,688 | 1,750 | 1,674 | 1,750 | +55 | +3.2% | 7,100 |
| 2024/01/26 | 1,673 | 1,770 | 1,673 | 1,695 | +32 | +1.9% | 23,900 |
| 2024/01/25 | 1,612 | 1,663 | 1,612 | 1,663 | +47 | +2.9% | 5,800 |
| 2024/01/24 | 1,598 | 1,616 | 1,591 | 1,616 | +25 | +1.6% | 5,800 |
| 2024/01/23 | 1,611 | 1,611 | 1,590 | 1,591 | -19 | -1.2% | 5,400 |
| 2024/01/22 | 1,617 | 1,617 | 1,600 | 1,610 | +12 | +0.8% | 3,700 |
| 2024/01/19 | 1,610 | 1,610 | 1,589 | 1,598 | -6 | -0.4% | 4,900 |
| 2024/01/18 | 1,610 | 1,612 | 1,598 | 1,604 | -15 | -0.9% | 4,500 |
| 2024/01/17 | 1,608 | 1,632 | 1,598 | 1,619 | +30 | +1.9% | 10,500 |
| 2024/01/16 | 1,599 | 1,600 | 1,568 | 1,589 | -10 | -0.6% | 7,400 |
| 2024/01/15 | 1,600 | 1,606 | 1,591 | 1,599 | ±0 | ±0% | 15,800 |
251～
300
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
