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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 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 |
| 2023/04/17 | 1,340 | 1,348 | 1,340 | 1,343 | +10 | +0.8% | 1,100 |
| 2023/04/14 | 1,345 | 1,345 | 1,333 | 1,333 | - | - | 1,400 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 1,325 | 1,336 | 1,323 | 1,323 | - | - | 800 |
| 2023/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
件表示中 / 3787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 | 191,000円 | -0.2% | +26.3% | 3.66% | 11.00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％ |
| ダイキアクシス | 67,700円 | +2.1% | +0.8% | 3.55% | 13.82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 | 353,500円 | +17.2% | +26.0% | 0.00% | 14.33倍 | 2.88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 |
| 巴川コーポ | 83,100円 | +4.6% | -1.0% | 1.81% | 10.87倍 | 0.53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 |
| 戸田工 | 141,200円 | -8.4% | - | 0.00% | 40.82倍 | 0.74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
