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 |
|---|---|---|---|---|---|---|---|
| 2011/12/26 | 78 | 80 | 76 | 78 | -1 | -1.3% | 92,000 |
| 2011/12/22 | 78 | 79 | 77 | 79 | ±0 | ±0% | 52,000 |
| 2011/12/21 | 80 | 81 | 77 | 79 | ±0 | ±0% | 144,000 |
| 2011/12/20 | 78 | 79 | 77 | 79 | ±0 | ±0% | 30,000 |
| 2011/12/19 | 78 | 79 | 77 | 79 | +1 | +1.3% | 47,000 |
| 2011/12/16 | 78 | 78 | 78 | 78 | +1 | +1.3% | 45,000 |
| 2011/12/15 | 79 | 79 | 77 | 77 | -3 | -3.8% | 104,000 |
| 2011/12/14 | 82 | 83 | 80 | 80 | -2 | -2.4% | 211,000 |
| 2011/12/13 | 83 | 83 | 81 | 82 | -1 | -1.2% | 71,000 |
| 2011/12/12 | 83 | 84 | 83 | 83 | ±0 | ±0% | 47,000 |
| 2011/12/09 | 83 | 84 | 82 | 83 | -1 | -1.2% | 133,000 |
| 2011/12/08 | 86 | 88 | 82 | 84 | -1 | -1.2% | 649,000 |
| 2011/12/07 | 81 | 86 | 80 | 85 | +3 | +3.7% | 340,000 |
| 2011/12/06 | 82 | 82 | 79 | 82 | ±0 | ±0% | 138,000 |
| 2011/12/05 | 82 | 83 | 81 | 82 | -1 | -1.2% | 145,000 |
| 2011/12/02 | 76 | 85 | 76 | 83 | +6 | +7.8% | 687,000 |
| 2011/12/01 | 77 | 79 | 76 | 77 | +2 | +2.7% | 324,000 |
| 2011/11/30 | 74 | 75 | 73 | 75 | +1 | +1.4% | 155,000 |
| 2011/11/29 | 76 | 76 | 73 | 74 | ±0 | ±0% | 173,000 |
| 2011/11/28 | 73 | 75 | 73 | 74 | ±0 | ±0% | 135,000 |
| 2011/11/25 | 76 | 76 | 71 | 74 | -3 | -3.9% | 256,000 |
| 2011/11/24 | 81 | 81 | 76 | 77 | -4 | -4.9% | 227,000 |
| 2011/11/22 | 81 | 81 | 79 | 81 | -3 | -3.6% | 132,000 |
| 2011/11/21 | 84 | 85 | 83 | 84 | +1 | +1.2% | 389,000 |
| 2011/11/18 | 81 | 85 | 81 | 83 | +1 | +1.2% | 477,000 |
| 2011/11/17 | 79 | 82 | 79 | 82 | +2 | +2.5% | 319,000 |
| 2011/11/16 | 77 | 82 | 77 | 80 | +1 | +1.3% | 303,000 |
| 2011/11/15 | 80 | 80 | 77 | 79 | -1 | -1.3% | 243,000 |
| 2011/11/14 | 76 | 81 | 75 | 80 | +5 | +6.7% | 475,000 |
| 2011/11/11 | 72 | 76 | 70 | 75 | +3 | +4.2% | 158,000 |
| 2011/11/10 | 71 | 73 | 71 | 72 | -1 | -1.4% | 40,000 |
| 2011/11/09 | 72 | 73 | 72 | 73 | +2 | +2.8% | 40,000 |
| 2011/11/08 | 73 | 73 | 71 | 71 | -2 | -2.7% | 43,000 |
| 2011/11/07 | 73 | 73 | 73 | 73 | +1 | +1.4% | 23,000 |
| 2011/11/04 | 73 | 74 | 72 | 72 | -1 | -1.4% | 34,000 |
| 2011/11/02 | 74 | 74 | 72 | 73 | -2 | -2.7% | 32,000 |
| 2011/11/01 | 76 | 76 | 75 | 75 | -2 | -2.6% | 94,000 |
| 2011/10/31 | 78 | 78 | 76 | 77 | +1 | +1.3% | 86,000 |
| 2011/10/28 | 76 | 77 | 74 | 76 | +3 | +4.1% | 136,000 |
| 2011/10/27 | 72 | 73 | 71 | 73 | +1 | +1.4% | 56,000 |
| 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 |
3251～
3300
件表示中 / 3676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 | 139,200円 | +0.9% | -15.7% | 5.03% | 128.29倍 | 0.33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％ |
| サンエー化研 | 59,200円 | +7.2% | +328.6% | 3.04% | 15.44倍 | 0.28倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| リベルタ | 110,000円 | +27.4% | +500.0% | 0.91% | 40.85倍 | 4.20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 |
| ＨＡＢＡ | 163,600円 | +2.7% | - | 2.44% | 15.47倍 | 0.74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 |
| Ｐアンチエイジ | 73,300円 | -14.0% | -19.3% | 0.00% | 49.16倍 | 0.95倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
市場注目の銘柄
チャート関連のコラム
