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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 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 |
| 2025/07/07 | 1,643 | 1,683 | 1,643 | 1,653 | +1 | +0.1% | 2,400 |
| 2025/07/04 | 1,649 | 1,652 | 1,640 | 1,652 | -9 | -0.5% | 2,400 |
| 2025/07/03 | 1,632 | 1,661 | 1,632 | 1,661 | +13 | +0.8% | 5,800 |
| 2025/07/02 | 1,603 | 1,665 | 1,601 | 1,648 | +41 | +2.6% | 10,300 |
| 2025/07/01 | 1,591 | 1,607 | 1,582 | 1,607 | +16 | +1% | 5,300 |
| 2025/06/30 | 1,600 | 1,600 | 1,559 | 1,591 | +3 | +0.2% | 3,400 |
| 2025/06/27 | 1,585 | 1,588 | 1,572 | 1,588 | +8 | +0.5% | 1,900 |
| 2025/06/26 | 1,582 | 1,585 | 1,576 | 1,580 | -2 | -0.1% | 1,200 |
| 2025/06/25 | 1,584 | 1,584 | 1,571 | 1,582 | -1 | -0.1% | 1,200 |
| 2025/06/24 | 1,575 | 1,584 | 1,564 | 1,583 | +15 | +1% | 6,100 |
| 2025/06/23 | 1,557 | 1,573 | 1,550 | 1,568 | +11 | +0.7% | 3,100 |
| 2025/06/20 | 1,562 | 1,576 | 1,552 | 1,557 | -3 | -0.2% | 3,800 |
| 2025/06/19 | 1,545 | 1,560 | 1,540 | 1,560 | +15 | +1% | 2,100 |
| 2025/06/18 | 1,549 | 1,550 | 1,545 | 1,545 | -3 | -0.2% | 1,800 |
| 2025/06/17 | 1,546 | 1,549 | 1,540 | 1,548 | +6 | +0.4% | 1,300 |
| 2025/06/16 | 1,540 | 1,554 | 1,528 | 1,542 | +2 | +0.1% | 2,200 |
| 2025/06/13 | 1,548 | 1,548 | 1,532 | 1,540 | -13 | -0.8% | 2,700 |
| 2025/06/12 | 1,546 | 1,553 | 1,531 | 1,553 | +8 | +0.5% | 3,700 |
| 2025/06/11 | 1,553 | 1,569 | 1,545 | 1,545 | -14 | -0.9% | 3,200 |
| 2025/06/10 | 1,550 | 1,559 | 1,550 | 1,559 | +5 | +0.3% | 7,400 |
| 2025/06/09 | 1,546 | 1,554 | 1,538 | 1,554 | +9 | +0.6% | 4,200 |
| 2025/06/06 | 1,555 | 1,560 | 1,537 | 1,545 | -10 | -0.6% | 6,700 |
| 2025/06/05 | 1,564 | 1,564 | 1,550 | 1,555 | -9 | -0.6% | 15,600 |
| 2025/06/04 | 1,549 | 1,576 | 1,549 | 1,564 | +15 | +1% | 8,100 |
| 2025/06/03 | 1,536 | 1,555 | 1,535 | 1,549 | +11 | +0.7% | 7,400 |
| 2025/06/02 | 1,521 | 1,538 | 1,520 | 1,538 | +5 | +0.3% | 2,800 |
| 2025/05/30 | 1,533 | 1,534 | 1,518 | 1,533 | +7 | +0.5% | 6,800 |
| 2025/05/29 | 1,510 | 1,532 | 1,510 | 1,526 | +22 | +1.5% | 4,700 |
| 2025/05/28 | 1,508 | 1,508 | 1,492 | 1,504 | +2 | +0.1% | 7,700 |
| 2025/05/27 | 1,510 | 1,517 | 1,490 | 1,502 | -2 | -0.1% | 28,900 |
1～
50
件表示中 / 3756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 | 177,800円 | -0.2% | +26.3% | 3.94% | 10.24倍 | 0.43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％ |
| 戸田工 | 136,800円 | -8.4% | - | 0.00% | 39.55倍 | 0.72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 |
| 日理化 | 22,100円 | +4.0% | -37.2% | 1.81% | 14.98倍 | 0.46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 |
| アサヒペン | 171,500円 | +0.3% | +1.8% | 3.50% | 11.56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 |
| Ｐアンチエイジ | 87,100円 | -21.4% | +55.3% | 0.00% | 63.30倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
