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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,444 | 1,450 | 1,444 | 1,447 | +4 | +0.3% | 2,100 |
| 2023/08/14 | 1,439 | 1,444 | 1,438 | 1,443 | +5 | +0.3% | 2,400 |
| 2023/08/10 | 1,434 | 1,439 | 1,431 | 1,438 | ±0 | ±0% | 5,200 |
| 2023/08/09 | 1,423 | 1,440 | 1,423 | 1,438 | +17 | +1.2% | 2,800 |
| 2023/08/08 | 1,418 | 1,429 | 1,418 | 1,421 | -1 | -0.1% | 600 |
| 2023/08/07 | 1,411 | 1,439 | 1,410 | 1,422 | +2 | +0.1% | 6,300 |
| 2023/08/04 | 1,391 | 1,448 | 1,386 | 1,420 | +29 | +2.1% | 11,900 |
| 2023/08/03 | 1,403 | 1,405 | 1,386 | 1,391 | -12 | -0.9% | 7,700 |
| 2023/08/02 | 1,413 | 1,433 | 1,403 | 1,403 | -4 | -0.3% | 1,000 |
| 2023/08/01 | 1,418 | 1,418 | 1,407 | 1,407 | -11 | -0.8% | 8,900 |
| 2023/07/31 | 1,430 | 1,430 | 1,402 | 1,418 | +18 | +1.3% | 1,800 |
| 2023/07/28 | 1,406 | 1,406 | 1,395 | 1,400 | -6 | -0.4% | 5,900 |
| 2023/07/27 | 1,415 | 1,415 | 1,401 | 1,406 | -9 | -0.6% | 3,500 |
| 2023/07/26 | 1,412 | 1,418 | 1,410 | 1,415 | +16 | +1.1% | 2,600 |
| 2023/07/25 | 1,392 | 1,399 | 1,392 | 1,399 | +7 | +0.5% | 1,600 |
| 2023/07/24 | 1,394 | 1,394 | 1,392 | 1,392 | +3 | +0.2% | 400 |
| 2023/07/21 | 1,389 | 1,391 | 1,387 | 1,389 | +2 | +0.1% | 700 |
| 2023/07/20 | 1,389 | 1,389 | 1,385 | 1,387 | +7 | +0.5% | 600 |
| 2023/07/19 | 1,387 | 1,387 | 1,380 | 1,380 | +2 | +0.1% | 500 |
| 2023/07/18 | 1,376 | 1,383 | 1,376 | 1,378 | -4 | -0.3% | 1,000 |
| 2023/07/14 | 1,390 | 1,391 | 1,382 | 1,382 | -3 | -0.2% | 2,800 |
| 2023/07/13 | 1,375 | 1,388 | 1,375 | 1,385 | +5 | +0.4% | 1,100 |
| 2023/07/12 | 1,378 | 1,380 | 1,378 | 1,380 | +2 | +0.1% | 400 |
| 2023/07/11 | 1,378 | 1,385 | 1,376 | 1,378 | -2 | -0.1% | 26,600 |
| 2023/07/10 | 1,382 | 1,392 | 1,380 | 1,380 | -5 | -0.4% | 4,400 |
| 2023/07/07 | 1,386 | 1,392 | 1,375 | 1,385 | -1 | -0.1% | 3,200 |
| 2023/07/06 | 1,385 | 1,386 | 1,378 | 1,386 | +8 | +0.6% | 4,600 |
| 2023/07/05 | 1,382 | 1,384 | 1,375 | 1,378 | -4 | -0.3% | 2,100 |
| 2023/07/04 | 1,386 | 1,387 | 1,382 | 1,382 | -3 | -0.2% | 1,600 |
| 2023/07/03 | 1,373 | 1,385 | 1,373 | 1,385 | +13 | +0.9% | 1,600 |
| 2023/06/30 | 1,384 | 1,384 | 1,365 | 1,372 | -3 | -0.2% | 4,400 |
| 2023/06/29 | 1,367 | 1,382 | 1,367 | 1,375 | +9 | +0.7% | 1,000 |
| 2023/06/28 | 1,375 | 1,392 | 1,366 | 1,366 | +4 | +0.3% | 3,000 |
| 2023/06/27 | 1,362 | 1,362 | 1,362 | 1,362 | -17 | -1.2% | 1,000 |
| 2023/06/26 | 1,375 | 1,395 | 1,362 | 1,379 | +2 | +0.1% | 2,700 |
| 2023/06/23 | 1,383 | 1,385 | 1,374 | 1,377 | ±0 | ±0% | 4,600 |
| 2023/06/22 | 1,377 | 1,385 | 1,377 | 1,377 | +4 | +0.3% | 2,800 |
| 2023/06/21 | 1,377 | 1,382 | 1,366 | 1,373 | -4 | -0.3% | 1,700 |
| 2023/06/20 | 1,380 | 1,380 | 1,371 | 1,377 | +20 | +1.5% | 4,100 |
| 2023/06/19 | 1,345 | 1,358 | 1,345 | 1,357 | +14 | +1% | 1,800 |
| 2023/06/16 | 1,345 | 1,345 | 1,341 | 1,343 | -3 | -0.2% | 400 |
| 2023/06/15 | 1,360 | 1,360 | 1,346 | 1,346 | -8 | -0.6% | 3,800 |
| 2023/06/14 | 1,337 | 1,379 | 1,331 | 1,354 | +24 | +1.8% | 7,900 |
| 2023/06/13 | 1,330 | 1,333 | 1,330 | 1,330 | -8 | -0.6% | 1,800 |
| 2023/06/12 | 1,336 | 1,339 | 1,327 | 1,338 | +11 | +0.8% | 1,200 |
| 2023/06/09 | 1,332 | 1,335 | 1,320 | 1,327 | ±0 | ±0% | 1,600 |
| 2023/06/08 | 1,331 | 1,335 | 1,320 | 1,327 | -4 | -0.3% | 2,400 |
| 2023/06/07 | 1,329 | 1,340 | 1,329 | 1,331 | -7 | -0.5% | 1,100 |
| 2023/06/06 | 1,335 | 1,340 | 1,328 | 1,338 | +8 | +0.6% | 1,100 |
| 2023/06/05 | 1,325 | 1,330 | 1,322 | 1,330 | +7 | +0.5% | 1,700 |
401～
450
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
