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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 80 | 82 | 80 | 81 | +1 | +1.3% | 98,000 |
| 2012/01/10 | 78 | 80 | 78 | 80 | +2 | +2.6% | 28,000 |
| 2012/01/06 | 79 | 80 | 78 | 78 | ±0 | ±0% | 74,000 |
| 2012/01/05 | 79 | 79 | 78 | 78 | ±0 | ±0% | 32,000 |
| 2012/01/04 | 78 | 80 | 78 | 78 | ±0 | ±0% | 69,000 |
| 2011/12/30 | 76 | 78 | 76 | 78 | +1 | +1.3% | 73,000 |
| 2011/12/29 | 78 | 78 | 77 | 77 | -1 | -1.3% | 63,000 |
| 2011/12/28 | 78 | 79 | 78 | 78 | ±0 | ±0% | 30,000 |
| 2011/12/27 | 77 | 78 | 77 | 78 | ±0 | ±0% | 15,000 |
| 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 |
3301～
3350
件表示中 / 3735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 | 165,200円 | -0.2% | +26.3% | 4.24% | 9.52倍 | 0.40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％ |
| Ｐアンチエイジ | 89,000円 | -21.4% | +55.3% | 0.00% | 64.68倍 | 1.16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 |
| アサヒペン | 171,000円 | +0.3% | +1.8% | 3.51% | 11.45倍 | 0.47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 |
| 巴川コーポ | 72,400円 | +4.6% | -1.0% | 2.07% | 9.73倍 | 0.48倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| アジュバンＨ | 89,900円 | +6.5% | -5.9% | 1.33% | 98.68倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
