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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 71 | 73 | 71 | 72 | -1 | -1.4% | 22,000 |
| 2011/10/25 | 75 | 75 | 72 | 73 | -2 | -2.7% | 32,000 |
| 2011/10/24 | 72 | 75 | 72 | 75 | +3 | +4.2% | 75,000 |
| 2011/10/21 | 72 | 72 | 71 | 72 | -2 | -2.7% | 115,000 |
| 2011/10/20 | 72 | 74 | 72 | 74 | ±0 | ±0% | 69,000 |
| 2011/10/19 | 75 | 75 | 74 | 74 | -1 | -1.3% | 35,000 |
| 2011/10/18 | 75 | 76 | 75 | 75 | -1 | -1.3% | 80,000 |
| 2011/10/17 | 77 | 78 | 76 | 76 | -1 | -1.3% | 88,000 |
| 2011/10/14 | 75 | 77 | 75 | 77 | +2 | +2.7% | 98,000 |
| 2011/10/13 | 74 | 77 | 74 | 75 | +2 | +2.7% | 107,000 |
| 2011/10/12 | 73 | 73 | 72 | 73 | ±0 | ±0% | 61,000 |
| 2011/10/11 | 73 | 74 | 73 | 73 | +1 | +1.4% | 42,000 |
| 2011/10/07 | 73 | 73 | 72 | 72 | ±0 | ±0% | 23,000 |
| 2011/10/06 | 70 | 73 | 70 | 72 | +1 | +1.4% | 133,000 |
| 2011/10/05 | 74 | 74 | 71 | 71 | -2 | -2.7% | 43,000 |
| 2011/10/04 | 73 | 73 | 71 | 73 | ±0 | ±0% | 35,000 |
| 2011/10/03 | 74 | 75 | 73 | 73 | -3 | -3.9% | 39,000 |
| 2011/09/30 | 75 | 77 | 75 | 76 | +3 | +4.1% | 57,000 |
| 2011/09/29 | 74 | 74 | 72 | 73 | -2 | -2.7% | 61,000 |
| 2011/09/28 | 72 | 75 | 72 | 75 | +2 | +2.7% | 68,000 |
| 2011/09/27 | 74 | 76 | 72 | 73 | ±0 | ±0% | 183,000 |
| 2011/09/26 | 75 | 75 | 71 | 73 | -2 | -2.7% | 97,000 |
| 2011/09/22 | 78 | 78 | 75 | 75 | -4 | -5.1% | 153,000 |
| 2011/09/21 | 79 | 79 | 78 | 79 | -1 | -1.3% | 181,000 |
| 2011/09/20 | 80 | 80 | 80 | 80 | -1 | -1.2% | 20,000 |
| 2011/09/16 | 81 | 81 | 80 | 81 | ±0 | ±0% | 34,000 |
| 2011/09/15 | 80 | 81 | 80 | 81 | +1 | +1.3% | 61,000 |
| 2011/09/14 | 82 | 82 | 80 | 80 | -2 | -2.4% | 38,000 |
| 2011/09/13 | 82 | 82 | 81 | 82 | +1 | +1.2% | 15,000 |
| 2011/09/12 | 83 | 83 | 81 | 81 | -3 | -3.6% | 95,000 |
| 2011/09/09 | 83 | 84 | 83 | 84 | +1 | +1.2% | 18,000 |
| 2011/09/08 | 84 | 85 | 83 | 83 | ±0 | ±0% | 51,000 |
| 2011/09/07 | 81 | 83 | 81 | 83 | +3 | +3.8% | 38,000 |
| 2011/09/06 | 84 | 84 | 80 | 80 | -4 | -4.8% | 73,000 |
| 2011/09/05 | 85 | 85 | 84 | 84 | -2 | -2.3% | 18,000 |
| 2011/09/02 | 86 | 87 | 84 | 86 | ±0 | ±0% | 50,000 |
| 2011/09/01 | 86 | 86 | 84 | 86 | +1 | +1.2% | 55,000 |
| 2011/08/31 | 86 | 86 | 85 | 85 | -1 | -1.2% | 62,000 |
| 2011/08/30 | 87 | 87 | 86 | 86 | ±0 | ±0% | 57,000 |
| 2011/08/29 | 84 | 87 | 84 | 86 | +3 | +3.6% | 79,000 |
| 2011/08/26 | 82 | 83 | 82 | 83 | ±0 | ±0% | 44,000 |
| 2011/08/25 | 81 | 83 | 81 | 83 | +2 | +2.5% | 27,000 |
| 2011/08/24 | 83 | 83 | 81 | 81 | -1 | -1.2% | 84,000 |
| 2011/08/23 | 83 | 84 | 81 | 82 | ±0 | ±0% | 86,000 |
| 2011/08/22 | 82 | 84 | 81 | 82 | -1 | -1.2% | 63,000 |
| 2011/08/19 | 84 | 85 | 83 | 83 | -4 | -4.6% | 81,000 |
| 2011/08/18 | 87 | 88 | 87 | 87 | +1 | +1.2% | 33,000 |
| 2011/08/17 | 88 | 88 | 86 | 86 | -2 | -2.3% | 95,000 |
| 2011/08/16 | 90 | 90 | 87 | 88 | -2 | -2.2% | 45,000 |
| 2011/08/15 | 89 | 90 | 89 | 90 | +1 | +1.1% | 19,000 |
3201～
3250
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
