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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 88 | 88 | 87 | 87 | -2 | -2.2% | 92,000 |
| 2010/12/10 | 89 | 89 | 89 | 89 | -1 | -1.1% | 22,000 |
| 2010/12/09 | 90 | 91 | 88 | 90 | ±0 | ±0% | 147,000 |
| 2010/12/08 | 89 | 92 | 89 | 90 | +1 | +1.1% | 228,000 |
| 2010/12/07 | 91 | 91 | 88 | 89 | -1 | -1.1% | 185,000 |
| 2010/12/06 | 89 | 90 | 87 | 90 | +3 | +3.4% | 255,000 |
| 2010/12/03 | 84 | 87 | 84 | 87 | +3 | +3.6% | 310,000 |
| 2010/12/02 | 85 | 85 | 84 | 84 | +1 | +1.2% | 53,000 |
| 2010/12/01 | 85 | 85 | 82 | 83 | -2 | -2.4% | 92,000 |
| 2010/11/30 | 82 | 85 | 82 | 85 | +5 | +6.3% | 556,000 |
| 2010/11/29 | 81 | 81 | 79 | 80 | ±0 | ±0% | 77,000 |
| 2010/11/26 | 80 | 81 | 79 | 80 | ±0 | ±0% | 97,000 |
| 2010/11/25 | 82 | 82 | 79 | 80 | -1 | -1.2% | 77,000 |
| 2010/11/24 | 80 | 81 | 79 | 81 | ±0 | ±0% | 50,000 |
| 2010/11/22 | 81 | 82 | 80 | 81 | ±0 | ±0% | 63,000 |
| 2010/11/19 | 83 | 83 | 80 | 81 | -2 | -2.4% | 186,000 |
| 2010/11/18 | 79 | 83 | 79 | 83 | +4 | +5.1% | 180,000 |
| 2010/11/17 | 78 | 79 | 77 | 79 | +1 | +1.3% | 33,000 |
| 2010/11/16 | 78 | 78 | 77 | 78 | ±0 | ±0% | 48,000 |
| 2010/11/15 | 79 | 79 | 76 | 78 | -1 | -1.3% | 77,000 |
| 2010/11/12 | 80 | 81 | 78 | 79 | -3 | -3.7% | 268,000 |
| 2010/11/11 | 79 | 82 | 77 | 82 | +4 | +5.1% | 164,000 |
| 2010/11/10 | 79 | 79 | 77 | 78 | ±0 | ±0% | 111,000 |
| 2010/11/09 | 78 | 79 | 78 | 78 | ±0 | ±0% | 199,000 |
| 2010/11/08 | 75 | 78 | 75 | 78 | +4 | +5.4% | 45,000 |
| 2010/11/05 | 74 | 74 | 73 | 74 | +1 | +1.4% | 38,000 |
| 2010/11/04 | 74 | 74 | 73 | 73 | ±0 | ±0% | 72,000 |
| 2010/11/02 | 74 | 74 | 73 | 73 | -1 | -1.4% | 34,000 |
| 2010/11/01 | 73 | 74 | 73 | 74 | +1 | +1.4% | 20,000 |
| 2010/10/29 | 75 | 75 | 73 | 73 | -2 | -2.7% | 40,000 |
| 2010/10/28 | 74 | 75 | 74 | 75 | ±0 | ±0% | 59,000 |
| 2010/10/27 | 77 | 77 | 75 | 75 | -1 | -1.3% | 68,000 |
| 2010/10/26 | 75 | 76 | 73 | 76 | +1 | +1.3% | 119,000 |
| 2010/10/25 | 77 | 77 | 74 | 75 | -1 | -1.3% | 35,000 |
| 2010/10/22 | 76 | 76 | 75 | 76 | ±0 | ±0% | 86,000 |
| 2010/10/21 | 76 | 78 | 76 | 76 | -1 | -1.3% | 61,000 |
| 2010/10/20 | 77 | 77 | 76 | 77 | ±0 | ±0% | 51,000 |
| 2010/10/19 | 77 | 78 | 77 | 77 | -1 | -1.3% | 41,000 |
| 2010/10/18 | 76 | 78 | 76 | 78 | +2 | +2.6% | 36,000 |
| 2010/10/15 | 77 | 77 | 76 | 76 | -2 | -2.6% | 184,000 |
| 2010/10/14 | 78 | 78 | 77 | 78 | +1 | +1.3% | 29,000 |
| 2010/10/13 | 77 | 78 | 77 | 77 | ±0 | ±0% | 22,000 |
| 2010/10/12 | 78 | 78 | 77 | 77 | -1 | -1.3% | 47,000 |
| 2010/10/08 | 78 | 78 | 77 | 78 | -1 | -1.3% | 47,000 |
| 2010/10/07 | 80 | 80 | 78 | 79 | ±0 | ±0% | 46,000 |
| 2010/10/06 | 78 | 79 | 77 | 79 | +3 | +3.9% | 69,000 |
| 2010/10/05 | 77 | 79 | 76 | 76 | -3 | -3.8% | 136,000 |
| 2010/10/04 | 81 | 81 | 79 | 79 | -2 | -2.5% | 36,000 |
| 2010/10/01 | 81 | 81 | 79 | 81 | ±0 | ±0% | 110,000 |
| 2010/09/30 | 82 | 82 | 80 | 81 | -1 | -1.2% | 62,000 |
3501～
3550
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 | 148,300円 | +0.9% | -15.7% | 4.72% | 136.68倍 | 0.36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 | 159,800円 | +1.7% | +38.0% | 0.88% | 12.99倍 | 1.55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 | 173,600円 | +5.2% | +19.2% | 3.46% | 9.03倍 | 0.48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 | 113,200円 | +27.4% | +500.0% | 0.88% | 42.03倍 | 4.33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 | 17,600円 | +0.4% | +15.4% | 1.70% | 26.23倍 | 0.36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
