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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,244 | 1,262 | 1,244 | 1,262 | +20 | +1.6% | 900 |
| 2023/01/25 | 1,243 | 1,265 | 1,237 | 1,242 | -11 | -0.9% | 5,400 |
| 2023/01/24 | 1,263 | 1,263 | 1,253 | 1,253 | +6 | +0.5% | 500 |
| 2023/01/23 | 1,263 | 1,263 | 1,235 | 1,247 | -6 | -0.5% | 4,600 |
| 2023/01/20 | 1,260 | 1,260 | 1,243 | 1,253 | +2 | +0.2% | 1,400 |
| 2023/01/19 | 1,253 | 1,262 | 1,251 | 1,251 | -15 | -1.2% | 1,100 |
| 2023/01/18 | 1,266 | 1,266 | 1,266 | 1,266 | +3 | +0.2% | 600 |
| 2023/01/17 | 1,266 | 1,266 | 1,251 | 1,263 | -5 | -0.4% | 1,400 |
| 2023/01/16 | 1,257 | 1,281 | 1,255 | 1,268 | +13 | +1% | 3,200 |
| 2023/01/13 | 1,232 | 1,264 | 1,232 | 1,255 | +23 | +1.9% | 2,800 |
| 2023/01/12 | 1,230 | 1,232 | 1,230 | 1,232 | +2 | +0.2% | 200 |
| 2023/01/11 | 1,232 | 1,232 | 1,226 | 1,230 | +5 | +0.4% | 1,500 |
| 2023/01/10 | 1,222 | 1,229 | 1,222 | 1,225 | +5 | +0.4% | 500 |
| 2023/01/06 | 1,224 | 1,224 | 1,220 | 1,220 | -10 | -0.8% | 1,800 |
| 2023/01/05 | 1,226 | 1,230 | 1,223 | 1,230 | +5 | +0.4% | 3,700 |
| 2023/01/04 | 1,221 | 1,225 | 1,221 | 1,225 | +5 | +0.4% | 900 |
| 2022/12/30 | 1,233 | 1,233 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2022/12/29 | 1,225 | 1,225 | 1,220 | 1,220 | -4 | -0.3% | 1,900 |
| 2022/12/28 | 1,228 | 1,230 | 1,222 | 1,224 | -5 | -0.4% | 10,000 |
| 2022/12/27 | 1,228 | 1,233 | 1,228 | 1,229 | -5 | -0.4% | 8,900 |
| 2022/12/26 | 1,234 | 1,238 | 1,230 | 1,234 | +6 | +0.5% | 12,800 |
| 2022/12/23 | 1,234 | 1,234 | 1,228 | 1,228 | ±0 | ±0% | 4,900 |
| 2022/12/22 | 1,234 | 1,234 | 1,226 | 1,228 | -3 | -0.2% | 1,800 |
| 2022/12/21 | 1,226 | 1,234 | 1,226 | 1,231 | +2 | +0.2% | 1,700 |
| 2022/12/20 | 1,238 | 1,240 | 1,229 | 1,229 | +1 | +0.1% | 2,600 |
| 2022/12/19 | 1,238 | 1,238 | 1,226 | 1,228 | -12 | -1% | 5,200 |
| 2022/12/16 | 1,233 | 1,240 | 1,230 | 1,240 | +5 | +0.4% | 2,000 |
| 2022/12/15 | 1,238 | 1,243 | 1,235 | 1,235 | -3 | -0.2% | 4,600 |
| 2022/12/14 | 1,231 | 1,238 | 1,230 | 1,238 | +9 | +0.7% | 4,400 |
| 2022/12/13 | 1,227 | 1,230 | 1,226 | 1,229 | +2 | +0.2% | 2,000 |
| 2022/12/12 | 1,226 | 1,230 | 1,226 | 1,227 | +1 | +0.1% | 2,100 |
| 2022/12/09 | 1,228 | 1,228 | 1,225 | 1,226 | +1 | +0.1% | 3,100 |
| 2022/12/08 | 1,225 | 1,225 | 1,223 | 1,225 | ±0 | ±0% | 2,600 |
| 2022/12/07 | 1,225 | 1,226 | 1,218 | 1,225 | ±0 | ±0% | 700 |
| 2022/12/06 | 1,224 | 1,225 | 1,215 | 1,225 | +5 | +0.4% | 1,600 |
| 2022/12/05 | 1,225 | 1,225 | 1,214 | 1,220 | -1 | -0.1% | 2,000 |
| 2022/12/02 | 1,227 | 1,227 | 1,221 | 1,221 | -6 | -0.5% | 6,600 |
| 2022/12/01 | 1,232 | 1,232 | 1,227 | 1,227 | ±0 | ±0% | 3,800 |
| 2022/11/30 | 1,234 | 1,234 | 1,227 | 1,227 | ±0 | ±0% | 11,600 |
| 2022/11/29 | 1,227 | 1,227 | 1,225 | 1,227 | +6 | +0.5% | 2,100 |
| 2022/11/28 | 1,224 | 1,234 | 1,221 | 1,221 | -1 | -0.1% | 1,400 |
| 2022/11/25 | 1,225 | 1,225 | 1,221 | 1,222 | +4 | +0.3% | 7,900 |
| 2022/11/24 | 1,214 | 1,229 | 1,214 | 1,218 | +4 | +0.3% | 4,700 |
| 2022/11/22 | 1,220 | 1,220 | 1,202 | 1,214 | ±0 | ±0% | 5,300 |
| 2022/11/21 | 1,212 | 1,216 | 1,211 | 1,214 | +2 | +0.2% | 4,600 |
| 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 |
651～
700
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
