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 |
---|---|---|---|---|---|---|---|
2023/11/14 | 1,487 | 1,487 | 1,451 | 1,477 | -6 | -0.4% | 3,300 |
2023/11/13 | 1,483 | 1,490 | 1,472 | 1,483 | +4 | +0.3% | 3,100 |
2023/11/10 | 1,480 | 1,500 | 1,479 | 1,479 | -1 | -0.1% | 5,700 |
2023/11/09 | 1,474 | 1,480 | 1,473 | 1,480 | +1 | +0.1% | 600 |
2023/11/08 | 1,493 | 1,493 | 1,474 | 1,479 | -10 | -0.7% | 2,000 |
2023/11/07 | 1,525 | 1,526 | 1,476 | 1,489 | -36 | -2.4% | 12,100 |
2023/11/06 | 1,507 | 1,619 | 1,507 | 1,525 | +30 | +2% | 50,900 |
2023/11/02 | 1,489 | 1,495 | 1,483 | 1,495 | +6 | +0.4% | 3,000 |
2023/11/01 | 1,470 | 1,497 | 1,465 | 1,489 | +43 | +3% | 6,300 |
2023/10/31 | 1,468 | 1,468 | 1,430 | 1,446 | +6 | +0.4% | 7,600 |
2023/10/30 | 1,434 | 1,445 | 1,429 | 1,440 | +7 | +0.5% | 5,600 |
2023/10/27 | 1,450 | 1,450 | 1,429 | 1,433 | -7 | -0.5% | 1,400 |
2023/10/26 | 1,431 | 1,451 | 1,430 | 1,440 | ±0 | ±0% | 1,900 |
2023/10/25 | 1,448 | 1,455 | 1,439 | 1,440 | ±0 | ±0% | 2,800 |
2023/10/24 | 1,458 | 1,458 | 1,430 | 1,440 | -4 | -0.3% | 2,700 |
2023/10/23 | 1,444 | 1,467 | 1,444 | 1,444 | ±0 | ±0% | 4,100 |
2023/10/20 | 1,445 | 1,458 | 1,440 | 1,444 | +7 | +0.5% | 1,400 |
2023/10/19 | 1,448 | 1,448 | 1,431 | 1,437 | -11 | -0.8% | 1,700 |
2023/10/18 | 1,440 | 1,462 | 1,440 | 1,448 | +9 | +0.6% | 2,900 |
2023/10/17 | 1,446 | 1,449 | 1,439 | 1,439 | -10 | -0.7% | 3,800 |
2023/10/16 | 1,428 | 1,449 | 1,428 | 1,449 | +4 | +0.3% | 2,000 |
2023/10/13 | 1,453 | 1,460 | 1,445 | 1,445 | -18 | -1.2% | 4,400 |
2023/10/12 | 1,460 | 1,470 | 1,450 | 1,463 | +6 | +0.4% | 5,300 |
2023/10/11 | 1,456 | 1,460 | 1,450 | 1,457 | -3 | -0.2% | 1,800 |
2023/10/10 | 1,490 | 1,490 | 1,458 | 1,460 | ±0 | ±0% | 9,500 |
2023/10/06 | 1,463 | 1,479 | 1,460 | 1,460 | +1 | +0.1% | 18,500 |
2023/10/05 | 1,460 | 1,479 | 1,458 | 1,459 | +3 | +0.2% | 1,900 |
2023/10/04 | 1,483 | 1,484 | 1,456 | 1,456 | -33 | -2.2% | 3,900 |
2023/10/03 | 1,509 | 1,510 | 1,480 | 1,489 | -12 | -0.8% | 3,800 |
2023/10/02 | 1,476 | 1,530 | 1,476 | 1,501 | -1 | -0.1% | 4,100 |
2023/09/29 | 1,525 | 1,525 | 1,480 | 1,502 | -23 | -1.5% | 2,100 |
2023/09/28 | 1,519 | 1,528 | 1,478 | 1,525 | +7 | +0.5% | 5,300 |
2023/09/27 | 1,500 | 1,529 | 1,495 | 1,518 | -15 | -1% | 10,500 |
2023/09/26 | 1,549 | 1,549 | 1,530 | 1,533 | -21 | -1.4% | 1,500 |
2023/09/25 | 1,531 | 1,554 | 1,518 | 1,554 | +24 | +1.6% | 3,600 |
2023/09/22 | 1,537 | 1,537 | 1,525 | 1,530 | -8 | -0.5% | 2,400 |
2023/09/21 | 1,540 | 1,542 | 1,526 | 1,538 | +11 | +0.7% | 17,200 |
2023/09/20 | 1,527 | 1,527 | 1,509 | 1,527 | ±0 | ±0% | 8,100 |
2023/09/19 | 1,525 | 1,527 | 1,500 | 1,527 | +26 | +1.7% | 6,700 |
2023/09/15 | 1,507 | 1,512 | 1,500 | 1,501 | -19 | -1.3% | 5,500 |
2023/09/14 | 1,524 | 1,527 | 1,511 | 1,520 | ±0 | ±0% | 9,200 |
2023/09/13 | 1,524 | 1,524 | 1,513 | 1,520 | -3 | -0.2% | 6,800 |
2023/09/12 | 1,528 | 1,528 | 1,521 | 1,523 | -5 | -0.3% | 2,300 |
2023/09/11 | 1,534 | 1,540 | 1,519 | 1,528 | -2 | -0.1% | 5,700 |
2023/09/08 | 1,536 | 1,538 | 1,520 | 1,530 | -9 | -0.6% | 4,300 |
2023/09/07 | 1,501 | 1,555 | 1,501 | 1,539 | +38 | +2.5% | 19,900 |
2023/09/06 | 1,500 | 1,503 | 1,492 | 1,501 | -2 | -0.1% | 5,900 |
2023/09/05 | 1,495 | 1,503 | 1,495 | 1,503 | +5 | +0.3% | 5,500 |
2023/09/04 | 1,484 | 1,499 | 1,482 | 1,498 | +14 | +0.9% | 6,600 |
2023/09/01 | 1,454 | 1,484 | 1,454 | 1,484 | +10 | +0.7% | 6,800 |
401~
450
件表示中 / 3735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 | 165,200円 | -0.2% | +26.3% | 4.24% | 9.52倍 | 0.40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% |
Pアンチエイジ | 89,000円 | -21.4% | +55.3% | 0.00% | 64.68倍 | 1.16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 |
アサヒペン | 171,000円 | +0.3% | +1.8% | 3.51% | 11.45倍 | 0.47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 |
巴川コーポ | 72,400円 | +4.6% | -1.0% | 2.07% | 9.73倍 | 0.48倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
アジュバンH | 89,900円 | +6.5% | -5.9% | 1.33% | 98.68倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム