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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,240 | 1,259 | 1,236 | 1,252 | +25 | +2% | 2,400 |
| 2022/06/22 | 1,271 | 1,271 | 1,222 | 1,227 | -31 | -2.5% | 4,300 |
| 2022/06/21 | 1,246 | 1,265 | 1,246 | 1,258 | -11 | -0.9% | 1,300 |
| 2022/06/20 | 1,290 | 1,290 | 1,239 | 1,269 | -21 | -1.6% | 9,700 |
| 2022/06/17 | 1,288 | 1,290 | 1,272 | 1,290 | -5 | -0.4% | 4,400 |
| 2022/06/16 | 1,312 | 1,312 | 1,295 | 1,295 | -5 | -0.4% | 600 |
| 2022/06/15 | 1,306 | 1,306 | 1,300 | 1,300 | +7 | +0.5% | 1,200 |
| 2022/06/14 | 1,316 | 1,316 | 1,293 | 1,293 | -23 | -1.7% | 9,700 |
| 2022/06/13 | 1,307 | 1,324 | 1,292 | 1,316 | +9 | +0.7% | 3,200 |
| 2022/06/10 | 1,313 | 1,318 | 1,290 | 1,307 | -3 | -0.2% | 2,000 |
| 2022/06/09 | 1,310 | 1,322 | 1,310 | 1,310 | -12 | -0.9% | 1,000 |
| 2022/06/08 | 1,328 | 1,328 | 1,302 | 1,322 | -6 | -0.5% | 1,200 |
| 2022/06/07 | 1,304 | 1,340 | 1,300 | 1,328 | +28 | +2.2% | 6,300 |
| 2022/06/06 | 1,295 | 1,300 | 1,290 | 1,300 | +5 | +0.4% | 2,100 |
| 2022/06/03 | 1,287 | 1,296 | 1,287 | 1,295 | +11 | +0.9% | 2,800 |
| 2022/06/02 | 1,283 | 1,292 | 1,283 | 1,284 | +1 | +0.1% | 2,800 |
| 2022/06/01 | 1,269 | 1,283 | 1,268 | 1,283 | +15 | +1.2% | 3,000 |
| 2022/05/31 | 1,270 | 1,270 | 1,258 | 1,268 | +28 | +2.3% | 1,700 |
| 2022/05/30 | 1,250 | 1,251 | 1,240 | 1,240 | -10 | -0.8% | 7,700 |
| 2022/05/27 | 1,263 | 1,263 | 1,250 | 1,250 | -9 | -0.7% | 1,300 |
| 2022/05/26 | 1,259 | 1,260 | 1,258 | 1,259 | +4 | +0.3% | 900 |
| 2022/05/25 | 1,257 | 1,257 | 1,255 | 1,255 | -2 | -0.2% | 1,600 |
| 2022/05/24 | 1,277 | 1,277 | 1,250 | 1,257 | -17 | -1.3% | 2,000 |
| 2022/05/23 | 1,240 | 1,275 | 1,240 | 1,274 | +34 | +2.7% | 5,700 |
| 2022/05/20 | 1,224 | 1,240 | 1,220 | 1,240 | +21 | +1.7% | 4,500 |
| 2022/05/19 | 1,210 | 1,221 | 1,207 | 1,219 | -3 | -0.2% | 5,700 |
| 2022/05/18 | 1,231 | 1,235 | 1,211 | 1,222 | +2 | +0.2% | 7,500 |
| 2022/05/17 | 1,242 | 1,247 | 1,220 | 1,220 | -18 | -1.5% | 10,100 |
| 2022/05/16 | 1,292 | 1,300 | 1,220 | 1,238 | -54 | -4.2% | 36,800 |
| 2022/05/13 | 1,425 | 1,429 | 1,270 | 1,292 | -127 | -8.9% | 51,400 |
| 2022/05/12 | 1,418 | 1,419 | 1,407 | 1,419 | -1 | -0.1% | 6,300 |
| 2022/05/11 | 1,416 | 1,420 | 1,416 | 1,420 | +2 | +0.1% | 3,700 |
| 2022/05/10 | 1,425 | 1,426 | 1,418 | 1,418 | -7 | -0.5% | 2,300 |
| 2022/05/09 | 1,425 | 1,436 | 1,425 | 1,425 | -1 | -0.1% | 2,600 |
| 2022/05/06 | 1,433 | 1,433 | 1,425 | 1,426 | +1 | +0.1% | 1,800 |
| 2022/05/02 | 1,423 | 1,425 | 1,418 | 1,425 | +2 | +0.1% | 900 |
| 2022/04/28 | 1,422 | 1,429 | 1,418 | 1,423 | +7 | +0.5% | 1,900 |
| 2022/04/27 | 1,417 | 1,423 | 1,416 | 1,416 | -2 | -0.1% | 5,000 |
| 2022/04/26 | 1,417 | 1,423 | 1,416 | 1,418 | +2 | +0.1% | 1,900 |
| 2022/04/25 | 1,416 | 1,419 | 1,416 | 1,416 | ±0 | ±0% | 3,700 |
| 2022/04/22 | 1,415 | 1,419 | 1,413 | 1,416 | +1 | +0.1% | 3,200 |
| 2022/04/21 | 1,413 | 1,420 | 1,413 | 1,415 | -3 | -0.2% | 3,300 |
| 2022/04/20 | 1,419 | 1,424 | 1,418 | 1,418 | -6 | -0.4% | 2,100 |
| 2022/04/19 | 1,426 | 1,426 | 1,412 | 1,424 | -2 | -0.1% | 4,800 |
| 2022/04/18 | 1,429 | 1,429 | 1,411 | 1,426 | -9 | -0.6% | 7,300 |
| 2022/04/15 | 1,450 | 1,470 | 1,430 | 1,435 | -15 | -1% | 7,900 |
| 2022/04/14 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 2,900 |
| 2022/04/13 | 1,430 | 1,435 | 1,429 | 1,430 | -1 | -0.1% | 1,100 |
| 2022/04/12 | 1,436 | 1,436 | 1,430 | 1,431 | -5 | -0.3% | 1,400 |
| 2022/04/11 | 1,454 | 1,454 | 1,433 | 1,436 | -10 | -0.7% | 2,000 |
701～
750
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
