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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,910 | 1,913 | 1,883 | 1,893 | -13 | -0.7% | 6,200 |
| 2025/09/17 | 1,875 | 1,908 | 1,870 | 1,906 | +33 | +1.8% | 11,000 |
| 2025/09/16 | 1,851 | 1,877 | 1,851 | 1,873 | +17 | +0.9% | 11,600 |
| 2025/09/12 | 1,836 | 1,856 | 1,827 | 1,856 | +18 | +1% | 8,000 |
| 2025/09/11 | 1,841 | 1,846 | 1,822 | 1,838 | -12 | -0.6% | 6,100 |
| 2025/09/10 | 1,845 | 1,852 | 1,840 | 1,850 | +5 | +0.3% | 4,900 |
| 2025/09/09 | 1,850 | 1,855 | 1,841 | 1,845 | -5 | -0.3% | 3,600 |
| 2025/09/08 | 1,858 | 1,860 | 1,838 | 1,850 | ±0 | ±0% | 8,300 |
| 2025/09/05 | 1,851 | 1,856 | 1,843 | 1,850 | ±0 | ±0% | 5,500 |
| 2025/09/04 | 1,854 | 1,854 | 1,832 | 1,850 | -4 | -0.2% | 9,300 |
| 2025/09/03 | 1,858 | 1,859 | 1,847 | 1,854 | -4 | -0.2% | 6,500 |
| 2025/09/02 | 1,866 | 1,875 | 1,850 | 1,858 | +9 | +0.5% | 4,500 |
| 2025/09/01 | 1,864 | 1,864 | 1,841 | 1,849 | -4 | -0.2% | 2,800 |
| 2025/08/29 | 1,864 | 1,864 | 1,853 | 1,853 | +3 | +0.2% | 1,700 |
| 2025/08/28 | 1,838 | 1,850 | 1,838 | 1,850 | +3 | +0.2% | 800 |
| 2025/08/27 | 1,839 | 1,847 | 1,838 | 1,847 | -5 | -0.3% | 2,000 |
| 2025/08/26 | 1,871 | 1,871 | 1,845 | 1,852 | ±0 | ±0% | 1,200 |
| 2025/08/25 | 1,853 | 1,880 | 1,852 | 1,852 | ±0 | ±0% | 3,400 |
| 2025/08/22 | 1,830 | 1,863 | 1,830 | 1,852 | +22 | +1.2% | 3,700 |
| 2025/08/21 | 1,820 | 1,854 | 1,817 | 1,830 | +13 | +0.7% | 5,400 |
| 2025/08/20 | 1,831 | 1,848 | 1,814 | 1,817 | -39 | -2.1% | 9,300 |
| 2025/08/19 | 1,852 | 1,863 | 1,846 | 1,856 | -2 | -0.1% | 4,200 |
| 2025/08/18 | 1,811 | 1,858 | 1,811 | 1,858 | +41 | +2.3% | 11,600 |
| 2025/08/15 | 1,841 | 1,848 | 1,817 | 1,817 | -36 | -1.9% | 4,700 |
| 2025/08/14 | 1,850 | 1,853 | 1,820 | 1,853 | +3 | +0.2% | 7,600 |
| 2025/08/13 | 1,884 | 1,885 | 1,804 | 1,850 | -34 | -1.8% | 14,900 |
| 2025/08/12 | 1,920 | 1,920 | 1,871 | 1,884 | -16 | -0.8% | 13,200 |
| 2025/08/08 | 1,893 | 1,918 | 1,851 | 1,900 | +36 | +1.9% | 19,300 |
| 2025/08/07 | 1,798 | 1,881 | 1,770 | 1,864 | +70 | +3.9% | 41,200 |
| 2025/08/06 | 1,771 | 1,807 | 1,770 | 1,794 | +16 | +0.9% | 13,300 |
| 2025/08/05 | 1,802 | 1,802 | 1,776 | 1,778 | -26 | -1.4% | 9,500 |
| 2025/08/04 | 1,805 | 1,828 | 1,800 | 1,804 | -28 | -1.5% | 6,400 |
| 2025/08/01 | 1,882 | 1,884 | 1,830 | 1,832 | -53 | -2.8% | 5,600 |
| 2025/07/31 | 1,879 | 1,900 | 1,865 | 1,885 | +13 | +0.7% | 10,500 |
| 2025/07/30 | 1,859 | 1,873 | 1,853 | 1,872 | +13 | +0.7% | 4,900 |
| 2025/07/29 | 1,876 | 1,876 | 1,844 | 1,859 | -12 | -0.6% | 7,400 |
| 2025/07/28 | 1,828 | 1,880 | 1,828 | 1,871 | +64 | +3.5% | 9,800 |
| 2025/07/25 | 1,811 | 1,827 | 1,787 | 1,807 | +1 | +0.1% | 3,800 |
| 2025/07/24 | 1,777 | 1,822 | 1,761 | 1,806 | +29 | +1.6% | 11,300 |
| 2025/07/23 | 1,786 | 1,786 | 1,756 | 1,777 | +17 | +1% | 6,200 |
| 2025/07/22 | 1,748 | 1,775 | 1,740 | 1,760 | +12 | +0.7% | 6,900 |
| 2025/07/18 | 1,720 | 1,750 | 1,705 | 1,748 | +28 | +1.6% | 9,800 |
| 2025/07/17 | 1,722 | 1,737 | 1,710 | 1,720 | -2 | -0.1% | 4,200 |
| 2025/07/16 | 1,710 | 1,745 | 1,706 | 1,722 | +12 | +0.7% | 9,000 |
| 2025/07/15 | 1,661 | 1,710 | 1,661 | 1,710 | +50 | +3% | 26,500 |
| 2025/07/14 | 1,652 | 1,660 | 1,648 | 1,660 | +8 | +0.5% | 5,200 |
| 2025/07/11 | 1,662 | 1,662 | 1,645 | 1,652 | -10 | -0.6% | 4,100 |
| 2025/07/10 | 1,698 | 1,698 | 1,661 | 1,662 | -22 | -1.3% | 9,900 |
| 2025/07/09 | 1,698 | 1,710 | 1,684 | 1,684 | -4 | -0.2% | 10,900 |
| 2025/07/08 | 1,653 | 1,700 | 1,649 | 1,688 | +35 | +2.1% | 16,400 |
1～
50
件表示中 / 3786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 | 189,300円 | -0.2% | +26.3% | 3.70% | 10.90倍 | 0.46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％ |
| フジプレアム | 32,700円 | +13.2% | +42.7% | 1.83% | 41.34倍 | 0.93倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| ダイキアクシス | 67,900円 | +2.1% | +0.8% | 3.53% | 13.86倍 | 0.95倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| リップス | 340,500円 | +17.2% | +26.0% | 0.00% | 13.80倍 | 2.77倍 |
|
男性化粧品の企画販売が主力。スタイリング剤が柱。ヘアサロンのフランチャイズ（ＦＣ）運営も |
| 戸田工 | 139,400円 | -8.4% | - | 0.00% | 40.30倍 | 0.73倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
