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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 1,325 | 1,330 | 1,325 | 1,325 | ±0 | ±0% | 800 |
| 2023/04/07 | 1,324 | 1,330 | 1,324 | 1,325 | +1 | +0.1% | 400 |
| 2023/04/06 | 1,324 | 1,324 | 1,324 | 1,324 | -4 | -0.3% | 600 |
| 2023/04/05 | 1,330 | 1,331 | 1,327 | 1,328 | +2 | +0.2% | 500 |
| 2023/04/04 | 1,361 | 1,361 | 1,324 | 1,326 | -19 | -1.4% | 1,600 |
| 2023/04/03 | 1,335 | 1,345 | 1,316 | 1,345 | +17 | +1.3% | 4,300 |
| 2023/03/31 | 1,340 | 1,340 | 1,311 | 1,328 | ±0 | ±0% | 2,900 |
| 2023/03/30 | 1,300 | 1,328 | 1,300 | 1,328 | -10 | -0.7% | 500 |
| 2023/03/29 | 1,340 | 1,340 | 1,338 | 1,338 | ±0 | ±0% | 200 |
| 2023/03/28 | 1,339 | 1,339 | 1,338 | 1,338 | -5 | -0.4% | 300 |
| 2023/03/27 | 1,333 | 1,355 | 1,333 | 1,343 | +10 | +0.8% | 2,600 |
| 2023/03/24 | 1,331 | 1,335 | 1,331 | 1,333 | +4 | +0.3% | 1,900 |
| 2023/03/23 | 1,345 | 1,345 | 1,325 | 1,329 | -18 | -1.3% | 900 |
| 2023/03/22 | 1,332 | 1,347 | 1,332 | 1,347 | +16 | +1.2% | 1,700 |
| 2023/03/20 | 1,347 | 1,355 | 1,330 | 1,331 | -16 | -1.2% | 2,400 |
| 2023/03/17 | 1,346 | 1,347 | 1,346 | 1,347 | +27 | +2% | 200 |
| 2023/03/16 | 1,320 | 1,321 | 1,320 | 1,320 | -34 | -2.5% | 1,200 |
| 2023/03/15 | 1,342 | 1,359 | 1,334 | 1,354 | +34 | +2.6% | 1,400 |
| 2023/03/14 | 1,322 | 1,324 | 1,320 | 1,320 | -13 | -1% | 4,400 |
| 2023/03/13 | 1,342 | 1,343 | 1,331 | 1,333 | -23 | -1.7% | 2,100 |
| 2023/03/10 | 1,369 | 1,369 | 1,341 | 1,356 | -16 | -1.2% | 1,300 |
| 2023/03/09 | 1,360 | 1,373 | 1,360 | 1,372 | +12 | +0.9% | 2,100 |
| 2023/03/08 | 1,355 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 2,400 |
| 2023/03/07 | 1,341 | 1,350 | 1,341 | 1,350 | +11 | +0.8% | 2,200 |
| 2023/03/06 | 1,342 | 1,347 | 1,339 | 1,339 | +1 | +0.1% | 1,900 |
| 2023/03/03 | 1,343 | 1,355 | 1,338 | 1,338 | -5 | -0.4% | 5,700 |
| 2023/03/02 | 1,333 | 1,350 | 1,333 | 1,343 | +11 | +0.8% | 5,000 |
| 2023/03/01 | 1,331 | 1,349 | 1,331 | 1,332 | -4 | -0.3% | 6,800 |
| 2023/02/28 | 1,344 | 1,347 | 1,336 | 1,336 | +5 | +0.4% | 5,700 |
| 2023/02/27 | 1,333 | 1,336 | 1,330 | 1,331 | +1 | +0.1% | 3,700 |
| 2023/02/24 | 1,315 | 1,340 | 1,315 | 1,330 | +15 | +1.1% | 4,300 |
| 2023/02/22 | 1,310 | 1,315 | 1,308 | 1,315 | +8 | +0.6% | 1,000 |
| 2023/02/21 | 1,302 | 1,307 | 1,302 | 1,307 | +13 | +1% | 3,200 |
| 2023/02/20 | 1,294 | 1,299 | 1,292 | 1,294 | ±0 | ±0% | 3,300 |
| 2023/02/17 | 1,287 | 1,303 | 1,287 | 1,294 | +9 | +0.7% | 800 |
| 2023/02/16 | 1,285 | 1,285 | 1,285 | 1,285 | +1 | +0.1% | 100 |
| 2023/02/15 | 1,295 | 1,308 | 1,283 | 1,284 | -9 | -0.7% | 2,000 |
| 2023/02/14 | 1,290 | 1,293 | 1,290 | 1,293 | +1 | +0.1% | 600 |
| 2023/02/13 | 1,293 | 1,293 | 1,291 | 1,292 | -9 | -0.7% | 1,000 |
| 2023/02/10 | 1,291 | 1,301 | 1,287 | 1,301 | +2 | +0.2% | 2,600 |
| 2023/02/09 | 1,298 | 1,308 | 1,291 | 1,299 | +18 | +1.4% | 1,700 |
| 2023/02/08 | 1,289 | 1,293 | 1,279 | 1,281 | +4 | +0.3% | 5,100 |
| 2023/02/07 | 1,258 | 1,285 | 1,258 | 1,277 | +24 | +1.9% | 3,000 |
| 2023/02/06 | 1,282 | 1,314 | 1,253 | 1,253 | -18 | -1.4% | 13,000 |
| 2023/02/03 | 1,275 | 1,275 | 1,265 | 1,271 | +3 | +0.2% | 2,900 |
| 2023/02/02 | 1,272 | 1,276 | 1,268 | 1,268 | -2 | -0.2% | 1,100 |
| 2023/02/01 | 1,267 | 1,270 | 1,262 | 1,270 | -2 | -0.2% | 500 |
| 2023/01/31 | 1,260 | 1,272 | 1,260 | 1,272 | +12 | +1% | 3,500 |
| 2023/01/30 | 1,273 | 1,274 | 1,240 | 1,260 | -10 | -0.8% | 4,400 |
| 2023/01/27 | 1,263 | 1,270 | 1,257 | 1,270 | +8 | +0.6% | 5,700 |
601～
650
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
