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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 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 |
| 2022/09/05 | 1,262 | 1,262 | 1,260 | 1,260 | -3 | -0.2% | 700 |
| 2022/09/02 | 1,263 | 1,263 | 1,261 | 1,263 | -7 | -0.6% | 2,100 |
| 2022/09/01 | 1,279 | 1,279 | 1,270 | 1,270 | -9 | -0.7% | 2,100 |
| 2022/08/31 | 1,270 | 1,279 | 1,270 | 1,279 | +9 | +0.7% | 800 |
| 2022/08/30 | 1,272 | 1,273 | 1,270 | 1,270 | +7 | +0.6% | 400 |
701～
750
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
