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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/25 | 93 | 93 | 88 | 88 | -5 | -5.4% | 209,000 |
| 2010/05/24 | 94 | 94 | 91 | 93 | -2 | -2.1% | 157,000 |
| 2010/05/21 | 92 | 95 | 92 | 95 | ±0 | ±0% | 111,000 |
| 2010/05/20 | 95 | 97 | 95 | 95 | -2 | -2.1% | 132,000 |
| 2010/05/19 | 95 | 98 | 92 | 97 | +1 | +1% | 178,000 |
| 2010/05/18 | 104 | 105 | 94 | 96 | -5 | -5% | 335,000 |
| 2010/05/17 | 106 | 109 | 101 | 101 | -7 | -6.5% | 156,000 |
| 2010/05/14 | 108 | 111 | 105 | 108 | -2 | -1.8% | 160,000 |
| 2010/05/13 | 110 | 111 | 109 | 110 | +2 | +1.9% | 96,000 |
| 2010/05/12 | 105 | 112 | 105 | 108 | +3 | +2.9% | 307,000 |
| 2010/05/11 | 108 | 108 | 104 | 105 | +1 | +1% | 199,000 |
| 2010/05/10 | 104 | 106 | 104 | 104 | +1 | +1% | 132,000 |
3601～
3650
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
