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 |
---|---|---|---|---|---|---|---|
2010/06/28 | 97 | 97 | 93 | 96 | -2 | -2% | 61,000 |
2010/06/25 | 98 | 98 | 96 | 98 | +2 | +2.1% | 29,000 |
2010/06/24 | 97 | 97 | 96 | 96 | -1 | -1% | 53,000 |
2010/06/23 | 96 | 97 | 94 | 97 | +1 | +1% | 44,000 |
2010/06/22 | 98 | 98 | 95 | 96 | -2 | -2% | 29,000 |
2010/06/21 | 96 | 98 | 95 | 98 | +1 | +1% | 77,000 |
2010/06/18 | 98 | 98 | 96 | 97 | -2 | -2% | 27,000 |
2010/06/17 | 97 | 99 | 96 | 99 | +1 | +1% | 13,000 |
2010/06/16 | 98 | 98 | 97 | 98 | +2 | +2.1% | 20,000 |
2010/06/15 | 97 | 98 | 96 | 96 | -2 | -2% | 13,000 |
2010/06/14 | 97 | 98 | 97 | 98 | +4 | +4.3% | 7,000 |
2010/06/11 | 97 | 97 | 93 | 94 | -2 | -2.1% | 68,000 |
2010/06/10 | 98 | 98 | 96 | 96 | -1 | -1% | 9,000 |
2010/06/09 | 98 | 98 | 93 | 97 | -1 | -1% | 118,000 |
2010/06/08 | 97 | 99 | 97 | 98 | -1 | -1% | 25,000 |
2010/06/07 | 97 | 99 | 97 | 99 | -2 | -2% | 65,000 |
2010/06/04 | 100 | 103 | 100 | 101 | ±0 | ±0% | 51,000 |
2010/06/03 | 95 | 103 | 95 | 101 | +7 | +7.4% | 248,000 |
2010/06/02 | 95 | 95 | 92 | 94 | -1 | -1.1% | 139,000 |
2010/06/01 | 95 | 96 | 94 | 95 | ±0 | ±0% | 42,000 |
2010/05/31 | 92 | 96 | 92 | 95 | +2 | +2.2% | 86,000 |
2010/05/28 | 94 | 95 | 93 | 93 | +1 | +1.1% | 123,000 |
2010/05/27 | 90 | 92 | 89 | 92 | ±0 | ±0% | 93,000 |
2010/05/26 | 89 | 94 | 88 | 92 | +4 | +4.5% | 153,000 |
2010/05/25 | 93 | 93 | 88 | 88 | -5 | -5.4% | 209,000 |
2010/05/24 | 94 | 94 | 91 | 93 | -2 | -2.1% | 157,000 |
2010/05/21 | 92 | 95 | 92 | 95 | ±0 | ±0% | 111,000 |
2010/05/20 | 95 | 97 | 95 | 95 | -2 | -2.1% | 132,000 |
2010/05/19 | 95 | 98 | 92 | 97 | +1 | +1% | 178,000 |
2010/05/18 | 104 | 105 | 94 | 96 | -5 | -5% | 335,000 |
2010/05/17 | 106 | 109 | 101 | 101 | -7 | -6.5% | 156,000 |
2010/05/14 | 108 | 111 | 105 | 108 | -2 | -1.8% | 160,000 |
2010/05/13 | 110 | 111 | 109 | 110 | +2 | +1.9% | 96,000 |
2010/05/12 | 105 | 112 | 105 | 108 | +3 | +2.9% | 307,000 |
2010/05/11 | 108 | 108 | 104 | 105 | +1 | +1% | 199,000 |
2010/05/10 | 104 | 106 | 104 | 104 | +1 | +1% | 132,000 |
2010/05/07 | 101 | 108 | 100 | 103 | -8 | -7.2% | 458,000 |
2010/05/06 | 114 | 115 | 110 | 111 | -7 | -5.9% | 325,000 |
2010/04/30 | 117 | 119 | 115 | 118 | +3 | +2.6% | 255,000 |
2010/04/28 | 117 | 118 | 115 | 115 | -4 | -3.4% | 345,000 |
2010/04/27 | 123 | 123 | 118 | 119 | -4 | -3.3% | 536,000 |
2010/04/26 | 125 | 129 | 122 | 123 | -1 | -0.8% | 772,000 |
2010/04/23 | 123 | 126 | 121 | 124 | +1 | +0.8% | 1,135,000 |
2010/04/22 | 118 | 124 | 117 | 123 | +5 | +4.2% | 2,330,000 |
2010/04/21 | 113 | 119 | 111 | 118 | +5 | +4.4% | 971,000 |
2010/04/20 | 116 | 116 | 111 | 113 | -2 | -1.7% | 332,000 |
2010/04/19 | 115 | 118 | 113 | 115 | -2 | -1.7% | 701,000 |
2010/04/16 | 117 | 118 | 114 | 117 | ±0 | ±0% | 772,000 |
2010/04/15 | 117 | 120 | 116 | 117 | +2 | +1.7% | 1,690,000 |
2010/04/14 | 107 | 115 | 107 | 115 | +7 | +6.5% | 1,378,000 |
3401~
3450
件表示中 / 3459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 | 156,100円 | +2.3% | -41.0% | 4.48% | 15.99倍 | 0.38倍 |
|
塩化ビニル製の防水材、壁材、長尺床材が得意。公共施設向け中心。鉄道車両床材はシェア80% |
ヤスハラケミカル | 70,500円 | +0.9% | -18.1% | 1.70% | 9.79倍 | 0.33倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
ダイトーケミ | 66,800円 | +17.0% | - | 1.50% | 21.09倍 | 0.49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 |
ウェーブロック | 64,700円 | +8.2% | -2.4% | 4.64% | 12.40倍 | 0.34倍 |
|
防虫網首位。産業・農業資材、金属調加飾フィルム等も。壁紙はサンゲツとの提携解消し21年撤退 |
Pアンチエイジ | 82,400円 | -24.2% | - | 0.00% | - | 1.21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