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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,212 | 1,212 | 1,212 | 1,212 | -10 | -0.8% | 100 |
| 2022/11/17 | 1,217 | 1,222 | 1,209 | 1,222 | +5 | +0.4% | 1,500 |
| 2022/11/16 | 1,215 | 1,217 | 1,215 | 1,217 | -7 | -0.6% | 1,900 |
| 2022/11/15 | 1,228 | 1,230 | 1,224 | 1,224 | -3 | -0.2% | 2,200 |
| 2022/11/14 | 1,217 | 1,227 | 1,216 | 1,227 | +7 | +0.6% | 3,800 |
| 2022/11/11 | 1,227 | 1,227 | 1,220 | 1,220 | -5 | -0.4% | 1,400 |
| 2022/11/10 | 1,225 | 1,225 | 1,225 | 1,225 | +2 | +0.2% | 100 |
| 2022/11/09 | 1,224 | 1,226 | 1,223 | 1,223 | -1 | -0.1% | 2,700 |
| 2022/11/08 | 1,226 | 1,226 | 1,224 | 1,224 | -1 | -0.1% | 2,700 |
| 2022/11/07 | 1,236 | 1,236 | 1,224 | 1,225 | -11 | -0.9% | 4,400 |
| 2022/11/04 | 1,241 | 1,241 | 1,229 | 1,236 | -12 | -1% | 4,400 |
| 2022/11/02 | 1,182 | 1,314 | 1,180 | 1,248 | +53 | +4.4% | 22,500 |
| 2022/11/01 | 1,188 | 1,195 | 1,184 | 1,195 | +8 | +0.7% | 2,800 |
| 2022/10/31 | 1,197 | 1,197 | 1,187 | 1,187 | ±0 | ±0% | 600 |
| 2022/10/28 | 1,187 | 1,187 | 1,187 | 1,187 | ±0 | ±0% | 800 |
| 2022/10/27 | 1,194 | 1,194 | 1,187 | 1,187 | -7 | -0.6% | 2,800 |
| 2022/10/26 | 1,185 | 1,206 | 1,185 | 1,194 | +9 | +0.8% | 2,100 |
| 2022/10/25 | 1,177 | 1,185 | 1,176 | 1,185 | +5 | +0.4% | 1,600 |
| 2022/10/24 | 1,181 | 1,186 | 1,180 | 1,180 | -5 | -0.4% | 5,600 |
| 2022/10/21 | 1,190 | 1,190 | 1,185 | 1,185 | -5 | -0.4% | 1,200 |
| 2022/10/20 | 1,193 | 1,193 | 1,190 | 1,190 | ±0 | ±0% | 900 |
| 2022/10/19 | 1,185 | 1,197 | 1,185 | 1,190 | +8 | +0.7% | 2,300 |
| 2022/10/18 | 1,184 | 1,184 | 1,182 | 1,182 | -1 | -0.1% | 2,200 |
| 2022/10/17 | 1,181 | 1,186 | 1,180 | 1,183 | -3 | -0.3% | 4,600 |
| 2022/10/14 | 1,181 | 1,213 | 1,181 | 1,186 | -1 | -0.1% | 6,400 |
| 2022/10/13 | 1,197 | 1,199 | 1,187 | 1,187 | -11 | -0.9% | 2,600 |
| 2022/10/12 | 1,200 | 1,200 | 1,198 | 1,198 | -3 | -0.2% | 1,000 |
| 2022/10/11 | 1,219 | 1,222 | 1,200 | 1,201 | -18 | -1.5% | 8,700 |
| 2022/10/07 | 1,210 | 1,219 | 1,210 | 1,219 | ±0 | ±0% | 4,300 |
| 2022/10/06 | 1,223 | 1,232 | 1,216 | 1,219 | -4 | -0.3% | 13,900 |
| 2022/10/05 | 1,240 | 1,250 | 1,213 | 1,223 | +13 | +1.1% | 14,800 |
| 2022/10/04 | 1,211 | 1,218 | 1,209 | 1,210 | ±0 | ±0% | 10,100 |
| 2022/10/03 | 1,203 | 1,212 | 1,198 | 1,210 | +7 | +0.6% | 5,500 |
| 2022/09/30 | 1,217 | 1,218 | 1,201 | 1,203 | -14 | -1.2% | 3,600 |
| 2022/09/29 | 1,207 | 1,217 | 1,207 | 1,217 | +15 | +1.2% | 1,700 |
| 2022/09/28 | 1,227 | 1,227 | 1,200 | 1,202 | -18 | -1.5% | 11,400 |
| 2022/09/27 | 1,223 | 1,235 | 1,220 | 1,220 | -3 | -0.2% | 4,200 |
| 2022/09/26 | 1,228 | 1,250 | 1,222 | 1,223 | -17 | -1.4% | 13,600 |
| 2022/09/22 | 1,239 | 1,242 | 1,230 | 1,240 | +1 | +0.1% | 3,800 |
| 2022/09/21 | 1,240 | 1,241 | 1,238 | 1,239 | -5 | -0.4% | 4,000 |
| 2022/09/20 | 1,241 | 1,244 | 1,231 | 1,244 | +5 | +0.4% | 15,600 |
| 2022/09/16 | 1,237 | 1,241 | 1,237 | 1,239 | +2 | +0.2% | 2,800 |
| 2022/09/15 | 1,237 | 1,238 | 1,237 | 1,237 | ±0 | ±0% | 2,400 |
| 2022/09/14 | 1,234 | 1,237 | 1,226 | 1,237 | ±0 | ±0% | 800 |
| 2022/09/13 | 1,237 | 1,243 | 1,230 | 1,237 | ±0 | ±0% | 2,100 |
| 2022/09/12 | 1,236 | 1,238 | 1,230 | 1,237 | +1 | +0.1% | 10,000 |
| 2022/09/09 | 1,236 | 1,239 | 1,234 | 1,236 | ±0 | ±0% | 12,100 |
| 2022/09/08 | 1,236 | 1,237 | 1,236 | 1,236 | +1 | +0.1% | 1,300 |
| 2022/09/07 | 1,249 | 1,249 | 1,235 | 1,235 | -14 | -1.1% | 2,400 |
| 2022/09/06 | 1,259 | 1,259 | 1,249 | 1,249 | -11 | -0.9% | 1,300 |
601～
650
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
