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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/02 | 1,319 | 1,323 | 1,319 | 1,323 | +4 | +0.3% | 800 |
| 2023/06/01 | 1,320 | 1,320 | 1,315 | 1,319 | -1 | -0.1% | 3,500 |
| 2023/05/31 | 1,319 | 1,320 | 1,317 | 1,320 | +1 | +0.1% | 3,900 |
| 2023/05/30 | 1,315 | 1,319 | 1,313 | 1,319 | +2 | +0.2% | 900 |
| 2023/05/29 | 1,310 | 1,317 | 1,310 | 1,317 | +1 | +0.1% | 500 |
| 2023/05/26 | 1,309 | 1,316 | 1,309 | 1,316 | +8 | +0.6% | 900 |
| 2023/05/25 | 1,306 | 1,311 | 1,306 | 1,308 | -3 | -0.2% | 1,300 |
| 2023/05/24 | 1,312 | 1,312 | 1,309 | 1,311 | +4 | +0.3% | 1,300 |
| 2023/05/23 | 1,311 | 1,321 | 1,306 | 1,307 | -8 | -0.6% | 12,600 |
| 2023/05/22 | 1,311 | 1,315 | 1,307 | 1,315 | +5 | +0.4% | 13,800 |
| 2023/05/19 | 1,311 | 1,319 | 1,308 | 1,310 | -1 | -0.1% | 11,900 |
| 2023/05/18 | 1,310 | 1,316 | 1,306 | 1,311 | +6 | +0.5% | 13,900 |
| 2023/05/17 | 1,330 | 1,332 | 1,301 | 1,305 | -6 | -0.5% | 17,700 |
| 2023/05/16 | 1,304 | 1,339 | 1,304 | 1,311 | +6 | +0.5% | 9,500 |
| 2023/05/15 | 1,430 | 1,462 | 1,300 | 1,305 | -125 | -8.7% | 34,600 |
| 2023/05/12 | 1,421 | 1,435 | 1,416 | 1,430 | +6 | +0.4% | 4,200 |
| 2023/05/11 | 1,451 | 1,451 | 1,420 | 1,424 | -17 | -1.2% | 2,400 |
| 2023/05/10 | 1,429 | 1,450 | 1,427 | 1,441 | +5 | +0.3% | 6,400 |
| 2023/05/09 | 1,425 | 1,438 | 1,424 | 1,436 | +16 | +1.1% | 6,300 |
| 2023/05/08 | 1,400 | 1,420 | 1,393 | 1,420 | +41 | +3% | 8,600 |
| 2023/05/02 | 1,380 | 1,400 | 1,371 | 1,379 | +9 | +0.7% | 6,000 |
| 2023/05/01 | 1,377 | 1,384 | 1,360 | 1,370 | +16 | +1.2% | 5,600 |
| 2023/04/28 | 1,347 | 1,358 | 1,336 | 1,354 | +9 | +0.7% | 5,300 |
| 2023/04/27 | 1,346 | 1,346 | 1,340 | 1,345 | +10 | +0.7% | 400 |
| 2023/04/26 | 1,333 | 1,340 | 1,333 | 1,335 | +2 | +0.2% | 800 |
| 2023/04/25 | 1,333 | 1,346 | 1,332 | 1,333 | -7 | -0.5% | 1,600 |
| 2023/04/24 | 1,331 | 1,340 | 1,331 | 1,340 | +9 | +0.7% | 500 |
| 2023/04/21 | 1,335 | 1,335 | 1,331 | 1,331 | +1 | +0.1% | 300 |
| 2023/04/20 | 1,345 | 1,347 | 1,330 | 1,330 | -10 | -0.7% | 1,300 |
| 2023/04/19 | 1,336 | 1,340 | 1,330 | 1,340 | +5 | +0.4% | 300 |
| 2023/04/18 | 1,343 | 1,343 | 1,334 | 1,335 | -8 | -0.6% | 2,000 |
451～
500
件表示中 / 3692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 | 144,800円 | +0.9% | -15.7% | 4.83% | 133.46倍 | 0.35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％ |
| ＨＡＢＡ | 175,700円 | +2.7% | - | 2.28% | 16.61倍 | 0.80倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| イサム塗 | 342,000円 | +1.3% | +12.6% | 1.46% | 11.14倍 | 0.38倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| 巴川コーポ | 63,000円 | +0.9% | -5.7% | 2.38% | 8.47倍 | 0.42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 |
| 大伸化学 | 141,600円 | +7.8% | -1.0% | 2.82% | 11.17倍 | 0.40倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
市場注目の銘柄
チャート関連のコラム
