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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 77 | 78 | 77 | 77 | -1 | -1.3% | 56,000 |
| 2012/08/15 | 77 | 78 | 76 | 78 | +1 | +1.3% | 104,000 |
| 2012/08/14 | 76 | 78 | 76 | 77 | +1 | +1.3% | 47,000 |
| 2012/08/13 | 76 | 77 | 75 | 76 | +2 | +2.7% | 75,000 |
| 2012/08/10 | 73 | 75 | 73 | 74 | ±0 | ±0% | 103,000 |
| 2012/08/09 | 73 | 74 | 73 | 74 | +1 | +1.4% | 29,000 |
| 2012/08/08 | 73 | 74 | 72 | 73 | ±0 | ±0% | 53,000 |
| 2012/08/07 | 72 | 73 | 72 | 73 | +1 | +1.4% | 14,000 |
| 2012/08/06 | 73 | 73 | 72 | 72 | ±0 | ±0% | 34,000 |
| 2012/08/03 | 75 | 75 | 72 | 72 | -3 | -4% | 61,000 |
| 2012/08/02 | 73 | 76 | 73 | 75 | +2 | +2.7% | 36,000 |
| 2012/08/01 | 75 | 75 | 72 | 73 | -2 | -2.7% | 49,000 |
| 2012/07/31 | 75 | 75 | 74 | 75 | ±0 | ±0% | 37,000 |
| 2012/07/30 | 75 | 76 | 74 | 75 | +1 | +1.4% | 49,000 |
| 2012/07/27 | 74 | 75 | 73 | 74 | +1 | +1.4% | 94,000 |
| 2012/07/26 | 72 | 74 | 72 | 73 | +1 | +1.4% | 48,000 |
| 2012/07/25 | 72 | 73 | 72 | 72 | ±0 | ±0% | 45,000 |
| 2012/07/24 | 71 | 73 | 70 | 72 | ±0 | ±0% | 95,000 |
| 2012/07/23 | 74 | 74 | 71 | 72 | -2 | -2.7% | 143,000 |
| 2012/07/20 | 76 | 76 | 74 | 74 | -3 | -3.9% | 124,000 |
| 2012/07/19 | 77 | 77 | 76 | 77 | ±0 | ±0% | 107,000 |
| 2012/07/18 | 79 | 79 | 77 | 77 | -3 | -3.8% | 65,000 |
| 2012/07/17 | 80 | 80 | 79 | 80 | ±0 | ±0% | 64,000 |
| 2012/07/13 | 79 | 81 | 79 | 80 | ±0 | ±0% | 52,000 |
| 2012/07/12 | 81 | 82 | 80 | 80 | -2 | -2.4% | 49,000 |
| 2012/07/11 | 83 | 83 | 80 | 82 | -2 | -2.4% | 155,000 |
| 2012/07/10 | 85 | 85 | 83 | 84 | ±0 | ±0% | 81,000 |
| 2012/07/09 | 85 | 85 | 83 | 84 | -1 | -1.2% | 161,000 |
| 2012/07/06 | 83 | 86 | 83 | 85 | +1 | +1.2% | 251,000 |
| 2012/07/05 | 82 | 84 | 81 | 84 | +1 | +1.2% | 141,000 |
| 2012/07/04 | 82 | 83 | 81 | 83 | +1 | +1.2% | 78,000 |
| 2012/07/03 | 83 | 83 | 81 | 82 | -1 | -1.2% | 68,000 |
| 2012/07/02 | 84 | 84 | 82 | 83 | ±0 | ±0% | 49,000 |
| 2012/06/29 | 82 | 84 | 81 | 83 | +1 | +1.2% | 88,000 |
| 2012/06/28 | 82 | 84 | 82 | 82 | +1 | +1.2% | 157,000 |
| 2012/06/27 | 81 | 83 | 81 | 81 | +1 | +1.3% | 73,000 |
| 2012/06/26 | 78 | 80 | 78 | 80 | -1 | -1.2% | 69,000 |
| 2012/06/25 | 82 | 83 | 80 | 81 | -1 | -1.2% | 174,000 |
| 2012/06/22 | 79 | 82 | 79 | 82 | +1 | +1.2% | 138,000 |
| 2012/06/21 | 79 | 81 | 78 | 81 | +3 | +3.8% | 203,000 |
| 2012/06/20 | 75 | 79 | 75 | 78 | +3 | +4% | 201,000 |
| 2012/06/19 | 77 | 77 | 75 | 75 | -2 | -2.6% | 38,000 |
| 2012/06/18 | 75 | 77 | 75 | 77 | +3 | +4.1% | 75,000 |
| 2012/06/15 | 75 | 75 | 73 | 74 | -1 | -1.3% | 82,000 |
| 2012/06/14 | 75 | 75 | 74 | 75 | ±0 | ±0% | 24,000 |
| 2012/06/13 | 75 | 76 | 74 | 75 | +1 | +1.4% | 54,000 |
| 2012/06/12 | 73 | 74 | 73 | 74 | -2 | -2.6% | 23,000 |
| 2012/06/11 | 74 | 76 | 73 | 76 | +3 | +4.1% | 120,000 |
| 2012/06/08 | 75 | 75 | 73 | 73 | -2 | -2.7% | 127,000 |
| 2012/06/07 | 75 | 77 | 74 | 75 | +1 | +1.4% | 93,000 |
3001～
3050
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
