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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 86 | 86 | 84 | 84 | -2 | -2.3% | 28,000 |
| 2010/08/03 | 86 | 86 | 86 | 86 | ±0 | ±0% | 12,000 |
| 2010/08/02 | 86 | 86 | 85 | 86 | ±0 | ±0% | 35,000 |
| 2010/07/30 | 87 | 87 | 86 | 86 | -1 | -1.1% | 15,000 |
| 2010/07/29 | 87 | 87 | 86 | 87 | ±0 | ±0% | 14,000 |
| 2010/07/28 | 87 | 87 | 86 | 87 | ±0 | ±0% | 27,000 |
| 2010/07/27 | 88 | 88 | 86 | 87 | ±0 | ±0% | 28,000 |
| 2010/07/26 | 86 | 87 | 86 | 87 | +2 | +2.4% | 28,000 |
| 2010/07/23 | 85 | 85 | 84 | 85 | +1 | +1.2% | 42,000 |
| 2010/07/22 | 84 | 86 | 84 | 84 | -1 | -1.2% | 24,000 |
| 2010/07/21 | 87 | 87 | 85 | 85 | ±0 | ±0% | 38,000 |
| 2010/07/20 | 85 | 86 | 85 | 85 | -1 | -1.2% | 36,000 |
| 2010/07/16 | 88 | 88 | 85 | 86 | -2 | -2.3% | 99,000 |
| 2010/07/15 | 89 | 89 | 88 | 88 | -1 | -1.1% | 39,000 |
| 2010/07/14 | 89 | 89 | 88 | 89 | +1 | +1.1% | 33,000 |
| 2010/07/13 | 90 | 90 | 87 | 88 | -1 | -1.1% | 171,000 |
| 2010/07/12 | 90 | 90 | 89 | 89 | -1 | -1.1% | 22,000 |
| 2010/07/09 | 93 | 93 | 89 | 90 | -1 | -1.1% | 67,000 |
| 2010/07/08 | 91 | 93 | 91 | 91 | +1 | +1.1% | 35,000 |
| 2010/07/07 | 91 | 92 | 90 | 90 | ±0 | ±0% | 33,000 |
| 2010/07/06 | 90 | 90 | 89 | 90 | +1 | +1.1% | 22,000 |
| 2010/07/05 | 89 | 90 | 88 | 89 | ±0 | ±0% | 42,000 |
| 2010/07/02 | 89 | 90 | 88 | 89 | ±0 | ±0% | 13,000 |
| 2010/07/01 | 89 | 90 | 88 | 89 | -1 | -1.1% | 52,000 |
| 2010/06/30 | 87 | 90 | 87 | 90 | -2 | -2.2% | 96,000 |
| 2010/06/29 | 93 | 94 | 91 | 92 | -4 | -4.2% | 44,000 |
| 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 |
3501～
3550
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 | 146,100円 | +2.3% | -41.0% | 4.79% | 14.96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 | 174,200円 | +2.7% | - | 2.30% | 16.47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 | 82,300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 | 72,100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
