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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 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 |
| 2010/12/30 | 85 | 86 | 84 | 86 | +1 | +1.2% | 75,000 |
| 2010/12/29 | 84 | 85 | 84 | 85 | ±0 | ±0% | 30,000 |
| 2010/12/28 | 85 | 86 | 84 | 85 | ±0 | ±0% | 53,000 |
| 2010/12/27 | 86 | 87 | 83 | 85 | -4 | -4.5% | 176,000 |
| 2010/12/24 | 89 | 89 | 87 | 89 | ±0 | ±0% | 76,000 |
| 2010/12/22 | 89 | 90 | 88 | 89 | ±0 | ±0% | 35,000 |
| 2010/12/21 | 89 | 89 | 88 | 89 | -1 | -1.1% | 26,000 |
| 2010/12/20 | 88 | 90 | 87 | 90 | +2 | +2.3% | 93,000 |
| 2010/12/17 | 89 | 89 | 88 | 88 | ±0 | ±0% | 79,000 |
| 2010/12/16 | 89 | 90 | 88 | 88 | -1 | -1.1% | 66,000 |
| 2010/12/15 | 90 | 90 | 88 | 89 | ±0 | ±0% | 33,000 |
| 2010/12/14 | 88 | 90 | 87 | 89 | +2 | +2.3% | 89,000 |
3451～
3500
件表示中 / 3673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 | 142,500円 | +0.9% | -15.7% | 4.91% | 131.33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％ |
| コージンバイ | 156,200円 | +1.7% | +38.0% | 0.90% | 12.70倍 | 1.52倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| アサヒペン | 167,700円 | +5.2% | +19.2% | 3.58% | 8.72倍 | 0.46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 |
| リベルタ | 104,900円 | +27.4% | +500.0% | 0.95% | 38.95倍 | 4.01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 |
| 日理化 | 16,100円 | +0.4% | +15.4% | 1.86% | 23.99倍 | 0.33倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
市場注目の銘柄
チャート関連のコラム
