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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 61 | 69 | 59 | 68 | +12 | +21.4% | 530,000 |
| 2011/03/15 | 72 | 72 | 46 | 56 | -19 | -25.3% | 617,000 |
| 2011/03/14 | 78 | 86 | 65 | 75 | -18 | -19.4% | 528,000 |
| 2011/03/11 | 92 | 94 | 91 | 93 | -2 | -2.1% | 206,000 |
| 2011/03/10 | 102 | 102 | 94 | 95 | -6 | -5.9% | 375,000 |
| 2011/03/09 | 100 | 104 | 99 | 101 | +1 | +1% | 505,000 |
| 2011/03/08 | 98 | 101 | 96 | 100 | +2 | +2% | 308,000 |
| 2011/03/07 | 98 | 100 | 95 | 98 | +1 | +1% | 401,000 |
| 2011/03/04 | 94 | 101 | 93 | 97 | +3 | +3.2% | 963,000 |
| 2011/03/03 | 93 | 94 | 93 | 94 | +2 | +2.2% | 53,000 |
| 2011/03/02 | 93 | 94 | 91 | 92 | -4 | -4.2% | 113,000 |
| 2011/03/01 | 93 | 96 | 92 | 96 | +2 | +2.1% | 124,000 |
| 2011/02/28 | 92 | 94 | 90 | 94 | +3 | +3.3% | 95,000 |
| 2011/02/25 | 88 | 91 | 88 | 91 | +2 | +2.2% | 81,000 |
| 2011/02/24 | 91 | 91 | 89 | 89 | -3 | -3.3% | 101,000 |
| 2011/02/23 | 92 | 93 | 92 | 92 | -1 | -1.1% | 75,000 |
| 2011/02/22 | 96 | 96 | 92 | 93 | -3 | -3.1% | 245,000 |
| 2011/02/21 | 95 | 96 | 94 | 96 | +1 | +1.1% | 83,000 |
| 2011/02/18 | 95 | 96 | 94 | 95 | -1 | -1% | 91,000 |
| 2011/02/17 | 97 | 98 | 95 | 96 | ±0 | ±0% | 169,000 |
| 2011/02/16 | 96 | 96 | 95 | 96 | ±0 | ±0% | 69,000 |
| 2011/02/15 | 98 | 99 | 95 | 96 | ±0 | ±0% | 154,000 |
| 2011/02/14 | 94 | 96 | 93 | 96 | +4 | +4.3% | 334,000 |
| 2011/02/10 | 90 | 92 | 90 | 92 | ±0 | ±0% | 92,000 |
| 2011/02/09 | 92 | 92 | 91 | 92 | ±0 | ±0% | 13,000 |
| 2011/02/08 | 92 | 92 | 91 | 92 | ±0 | ±0% | 28,000 |
| 2011/02/07 | 90 | 93 | 90 | 92 | +2 | +2.2% | 79,000 |
| 2011/02/04 | 90 | 90 | 90 | 90 | ±0 | ±0% | 29,000 |
| 2011/02/03 | 90 | 91 | 89 | 90 | ±0 | ±0% | 46,000 |
| 2011/02/02 | 90 | 90 | 90 | 90 | ±0 | ±0% | 27,000 |
| 2011/02/01 | 89 | 90 | 89 | 90 | +1 | +1.1% | 21,000 |
| 2011/01/31 | 88 | 90 | 88 | 89 | -1 | -1.1% | 55,000 |
| 2011/01/28 | 91 | 91 | 89 | 90 | -2 | -2.2% | 44,000 |
| 2011/01/27 | 93 | 93 | 91 | 92 | -1 | -1.1% | 86,000 |
| 2011/01/26 | 91 | 93 | 90 | 93 | +2 | +2.2% | 65,000 |
| 2011/01/25 | 90 | 92 | 89 | 91 | +3 | +3.4% | 57,000 |
| 2011/01/24 | 89 | 90 | 88 | 88 | ±0 | ±0% | 82,000 |
| 2011/01/21 | 92 | 92 | 87 | 88 | -4 | -4.3% | 224,000 |
| 2011/01/20 | 95 | 95 | 92 | 92 | -3 | -3.2% | 217,000 |
| 2011/01/19 | 93 | 96 | 93 | 95 | +4 | +4.4% | 308,000 |
| 2011/01/18 | 92 | 93 | 91 | 91 | -1 | -1.1% | 61,000 |
| 2011/01/17 | 90 | 92 | 90 | 92 | +1 | +1.1% | 46,000 |
| 2011/01/14 | 91 | 92 | 90 | 91 | -1 | -1.1% | 93,000 |
| 2011/01/13 | 95 | 95 | 90 | 92 | -1 | -1.1% | 131,000 |
| 2011/01/12 | 94 | 96 | 93 | 93 | ±0 | ±0% | 138,000 |
| 2011/01/11 | 93 | 94 | 93 | 93 | +1 | +1.1% | 162,000 |
| 2011/01/07 | 89 | 93 | 89 | 92 | +3 | +3.4% | 232,000 |
| 2011/01/06 | 89 | 90 | 88 | 89 | ±0 | ±0% | 101,000 |
| 2011/01/05 | 88 | 89 | 87 | 89 | +2 | +2.3% | 39,000 |
| 2011/01/04 | 86 | 87 | 86 | 87 | +1 | +1.2% | 20,000 |
3351～
3400
件表示中 / 3585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 | 145,200円 | +2.3% | -41.0% | 4.82% | 14.87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％ |
| ダイトーケミ | 62,700円 | +17.0% | - | 1.59% | 19.80倍 | 0.47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 |
| ＨＡＢＡ | 177,500円 | +2.7% | - | 2.25% | 16.78倍 | 0.80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 |
| アジュバンＨ | 82,300円 | +4.6% | +858.8% | 1.46% | 83.47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 |
| Ｐアンチエイジ | 72,000円 | -14.0% | -19.3% | 0.00% | 48.29倍 | 1.03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
