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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 83 | 83 | 82 | 82 | -1 | -1.2% | 48,000 |
| 2010/09/28 | 84 | 85 | 83 | 83 | ±0 | ±0% | 52,000 |
| 2010/09/27 | 86 | 86 | 82 | 83 | -3 | -3.5% | 106,000 |
| 2010/09/24 | 88 | 88 | 86 | 86 | -3 | -3.4% | 50,000 |
| 2010/09/22 | 88 | 92 | 87 | 89 | +2 | +2.3% | 368,000 |
| 2010/09/21 | 84 | 88 | 84 | 87 | +3 | +3.6% | 124,000 |
| 2010/09/17 | 85 | 86 | 84 | 84 | -2 | -2.3% | 34,000 |
| 2010/09/16 | 87 | 88 | 84 | 86 | ±0 | ±0% | 137,000 |
| 2010/09/15 | 85 | 87 | 84 | 86 | -1 | -1.1% | 82,000 |
| 2010/09/14 | 86 | 87 | 85 | 87 | +1 | +1.2% | 38,000 |
| 2010/09/13 | 87 | 89 | 85 | 86 | -1 | -1.1% | 128,000 |
| 2010/09/10 | 92 | 96 | 84 | 87 | -4 | -4.4% | 452,000 |
| 2010/09/09 | 99 | 99 | 91 | 91 | -8 | -8.1% | 321,000 |
| 2010/09/08 | 100 | 100 | 94 | 99 | -3 | -2.9% | 838,000 |
| 2010/09/07 | 79 | 108 | 79 | 102 | +24 | +30.8% | 1,513,000 |
| 2010/09/06 | 78 | 79 | 77 | 78 | ±0 | ±0% | 24,000 |
| 2010/09/03 | 77 | 78 | 76 | 78 | +1 | +1.3% | 12,000 |
| 2010/09/02 | 78 | 78 | 76 | 77 | ±0 | ±0% | 15,000 |
| 2010/09/01 | 77 | 77 | 75 | 77 | -1 | -1.3% | 59,000 |
| 2010/08/31 | 79 | 79 | 77 | 78 | -3 | -3.7% | 75,000 |
| 2010/08/30 | 80 | 82 | 80 | 81 | +1 | +1.3% | 40,000 |
| 2010/08/27 | 78 | 80 | 77 | 80 | +2 | +2.6% | 20,000 |
| 2010/08/26 | 79 | 79 | 78 | 78 | -2 | -2.5% | 36,000 |
| 2010/08/25 | 80 | 80 | 79 | 80 | -1 | -1.2% | 49,000 |
| 2010/08/24 | 82 | 82 | 80 | 81 | -2 | -2.4% | 27,000 |
| 2010/08/23 | 81 | 83 | 81 | 83 | +1 | +1.2% | 36,000 |
| 2010/08/20 | 82 | 83 | 81 | 82 | -1 | -1.2% | 29,000 |
| 2010/08/19 | 83 | 83 | 82 | 83 | ±0 | ±0% | 34,000 |
| 2010/08/18 | 84 | 84 | 82 | 83 | -1 | -1.2% | 47,000 |
| 2010/08/17 | 82 | 84 | 82 | 84 | +1 | +1.2% | 15,000 |
| 2010/08/16 | 82 | 83 | 82 | 83 | +1 | +1.2% | 21,000 |
| 2010/08/13 | 82 | 83 | 80 | 82 | -1 | -1.2% | 70,000 |
| 2010/08/12 | 84 | 84 | 82 | 83 | -2 | -2.4% | 55,000 |
| 2010/08/11 | 84 | 85 | 83 | 85 | -3 | -3.4% | 92,000 |
| 2010/08/10 | 92 | 92 | 87 | 88 | -1 | -1.1% | 49,000 |
| 2010/08/09 | 88 | 89 | 87 | 89 | ±0 | ±0% | 25,000 |
| 2010/08/06 | 85 | 89 | 85 | 89 | +4 | +4.7% | 62,000 |
| 2010/08/05 | 84 | 85 | 84 | 85 | +1 | +1.2% | 39,000 |
| 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 |
3551～
3600
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
