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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,475 | 1,475 | 1,467 | 1,474 | +7 | +0.5% | 2,300 |
| 2023/08/30 | 1,464 | 1,470 | 1,457 | 1,467 | +1 | +0.1% | 2,500 |
| 2023/08/29 | 1,471 | 1,471 | 1,457 | 1,466 | -2 | -0.1% | 2,200 |
| 2023/08/28 | 1,448 | 1,468 | 1,444 | 1,468 | +25 | +1.7% | 24,200 |
| 2023/08/25 | 1,430 | 1,444 | 1,430 | 1,443 | +3 | +0.2% | 800 |
| 2023/08/24 | 1,428 | 1,440 | 1,428 | 1,440 | +2 | +0.1% | 1,100 |
| 2023/08/23 | 1,420 | 1,444 | 1,420 | 1,438 | +14 | +1% | 3,800 |
| 2023/08/22 | 1,429 | 1,429 | 1,421 | 1,424 | -5 | -0.3% | 2,300 |
| 2023/08/21 | 1,423 | 1,433 | 1,415 | 1,429 | +8 | +0.6% | 5,500 |
| 2023/08/18 | 1,437 | 1,437 | 1,416 | 1,421 | -16 | -1.1% | 6,200 |
| 2023/08/17 | 1,450 | 1,450 | 1,437 | 1,437 | -13 | -0.9% | 3,700 |
| 2023/08/16 | 1,454 | 1,454 | 1,443 | 1,450 | +3 | +0.2% | 2,600 |
| 2023/08/15 | 1,444 | 1,450 | 1,444 | 1,447 | +4 | +0.3% | 2,100 |
| 2023/08/14 | 1,439 | 1,444 | 1,438 | 1,443 | +5 | +0.3% | 2,400 |
| 2023/08/10 | 1,434 | 1,439 | 1,431 | 1,438 | ±0 | ±0% | 5,200 |
| 2023/08/09 | 1,423 | 1,440 | 1,423 | 1,438 | +17 | +1.2% | 2,800 |
| 2023/08/08 | 1,418 | 1,429 | 1,418 | 1,421 | -1 | -0.1% | 600 |
| 2023/08/07 | 1,411 | 1,439 | 1,410 | 1,422 | +2 | +0.1% | 6,300 |
| 2023/08/04 | 1,391 | 1,448 | 1,386 | 1,420 | +29 | +2.1% | 11,900 |
| 2023/08/03 | 1,403 | 1,405 | 1,386 | 1,391 | -12 | -0.9% | 7,700 |
| 2023/08/02 | 1,413 | 1,433 | 1,403 | 1,403 | -4 | -0.3% | 1,000 |
| 2023/08/01 | 1,418 | 1,418 | 1,407 | 1,407 | -11 | -0.8% | 8,900 |
| 2023/07/31 | 1,430 | 1,430 | 1,402 | 1,418 | +18 | +1.3% | 1,800 |
| 2023/07/28 | 1,406 | 1,406 | 1,395 | 1,400 | -6 | -0.4% | 5,900 |
| 2023/07/27 | 1,415 | 1,415 | 1,401 | 1,406 | -9 | -0.6% | 3,500 |
| 2023/07/26 | 1,412 | 1,418 | 1,410 | 1,415 | +16 | +1.1% | 2,600 |
| 2023/07/25 | 1,392 | 1,399 | 1,392 | 1,399 | +7 | +0.5% | 1,600 |
| 2023/07/24 | 1,394 | 1,394 | 1,392 | 1,392 | +3 | +0.2% | 400 |
| 2023/07/21 | 1,389 | 1,391 | 1,387 | 1,389 | +2 | +0.1% | 700 |
| 2023/07/20 | 1,389 | 1,389 | 1,385 | 1,387 | +7 | +0.5% | 600 |
| 2023/07/19 | 1,387 | 1,387 | 1,380 | 1,380 | +2 | +0.1% | 500 |
| 2023/07/18 | 1,376 | 1,383 | 1,376 | 1,378 | -4 | -0.3% | 1,000 |
| 2023/07/14 | 1,390 | 1,391 | 1,382 | 1,382 | -3 | -0.2% | 2,800 |
| 2023/07/13 | 1,375 | 1,388 | 1,375 | 1,385 | +5 | +0.4% | 1,100 |
| 2023/07/12 | 1,378 | 1,380 | 1,378 | 1,380 | +2 | +0.1% | 400 |
| 2023/07/11 | 1,378 | 1,385 | 1,376 | 1,378 | -2 | -0.1% | 26,600 |
| 2023/07/10 | 1,382 | 1,392 | 1,380 | 1,380 | -5 | -0.4% | 4,400 |
| 2023/07/07 | 1,386 | 1,392 | 1,375 | 1,385 | -1 | -0.1% | 3,200 |
| 2023/07/06 | 1,385 | 1,386 | 1,378 | 1,386 | +8 | +0.6% | 4,600 |
| 2023/07/05 | 1,382 | 1,384 | 1,375 | 1,378 | -4 | -0.3% | 2,100 |
| 2023/07/04 | 1,386 | 1,387 | 1,382 | 1,382 | -3 | -0.2% | 1,600 |
| 2023/07/03 | 1,373 | 1,385 | 1,373 | 1,385 | +13 | +0.9% | 1,600 |
| 2023/06/30 | 1,384 | 1,384 | 1,365 | 1,372 | -3 | -0.2% | 4,400 |
| 2023/06/29 | 1,367 | 1,382 | 1,367 | 1,375 | +9 | +0.7% | 1,000 |
| 2023/06/28 | 1,375 | 1,392 | 1,366 | 1,366 | +4 | +0.3% | 3,000 |
| 2023/06/27 | 1,362 | 1,362 | 1,362 | 1,362 | -17 | -1.2% | 1,000 |
| 2023/06/26 | 1,375 | 1,395 | 1,362 | 1,379 | +2 | +0.1% | 2,700 |
| 2023/06/23 | 1,383 | 1,385 | 1,374 | 1,377 | ±0 | ±0% | 4,600 |
| 2023/06/22 | 1,377 | 1,385 | 1,377 | 1,377 | +4 | +0.3% | 2,800 |
| 2023/06/21 | 1,377 | 1,382 | 1,366 | 1,373 | -4 | -0.3% | 1,700 |
301～
350
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 | 146,900円 | +2.3% | -41.0% | 4.77% | 15.04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 | 62,000円 | +17.0% | - | 1.61% | 19.58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 |
| ＨＡＢＡ | 174,800円 | +2.7% | - | 2.29% | 16.53倍 | 0.79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 | 82,600円 | +4.6% | +858.8% | 1.45% | 83.77倍 | 1.60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 | 72,100円 | -14.0% | -19.3% | 0.00% | 48.36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
