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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,255 | 1,263 | 1,255 | 1,263 | ±0 | ±0% | 1,000 |
| 2022/08/26 | 1,278 | 1,278 | 1,262 | 1,263 | -15 | -1.2% | 3,100 |
| 2022/08/25 | 1,268 | 1,278 | 1,268 | 1,278 | +10 | +0.8% | 1,100 |
| 2022/08/24 | 1,270 | 1,271 | 1,268 | 1,268 | -2 | -0.2% | 700 |
| 2022/08/23 | 1,271 | 1,277 | 1,270 | 1,270 | ±0 | ±0% | 1,400 |
| 2022/08/22 | 1,286 | 1,287 | 1,270 | 1,270 | -17 | -1.3% | 3,000 |
| 2022/08/19 | 1,278 | 1,291 | 1,278 | 1,287 | +17 | +1.3% | 1,700 |
| 2022/08/18 | 1,268 | 1,271 | 1,268 | 1,270 | +2 | +0.2% | 800 |
| 2022/08/17 | 1,269 | 1,272 | 1,266 | 1,268 | +2 | +0.2% | 1,700 |
| 2022/08/16 | 1,266 | 1,288 | 1,266 | 1,266 | +1 | +0.1% | 1,300 |
| 2022/08/15 | 1,270 | 1,270 | 1,265 | 1,265 | +5 | +0.4% | 500 |
| 2022/08/12 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 1,500 |
| 2022/08/10 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 200 |
| 2022/08/09 | 1,258 | 1,258 | 1,255 | 1,255 | -2 | -0.2% | 500 |
| 2022/08/08 | 1,260 | 1,260 | 1,257 | 1,257 | -17 | -1.3% | 1,500 |
| 2022/08/05 | 1,276 | 1,289 | 1,273 | 1,274 | +3 | +0.2% | 500 |
| 2022/08/04 | 1,295 | 1,301 | 1,271 | 1,271 | -11 | -0.9% | 1,600 |
| 2022/08/03 | 1,280 | 1,284 | 1,280 | 1,282 | +2 | +0.2% | 700 |
| 2022/08/02 | 1,283 | 1,284 | 1,280 | 1,280 | ±0 | ±0% | 3,600 |
| 2022/08/01 | 1,280 | 1,280 | 1,280 | 1,280 | -7 | -0.5% | 2,000 |
| 2022/07/29 | 1,285 | 1,287 | 1,280 | 1,287 | +2 | +0.2% | 2,200 |
| 2022/07/28 | 1,285 | 1,287 | 1,285 | 1,285 | ±0 | ±0% | 1,400 |
| 2022/07/27 | 1,280 | 1,285 | 1,280 | 1,285 | +4 | +0.3% | 4,100 |
| 2022/07/26 | 1,289 | 1,289 | 1,281 | 1,281 | -4 | -0.3% | 2,700 |
| 2022/07/25 | 1,284 | 1,299 | 1,283 | 1,285 | -4 | -0.3% | 3,700 |
| 2022/07/22 | 1,294 | 1,294 | 1,284 | 1,289 | +6 | +0.5% | 700 |
| 2022/07/21 | 1,297 | 1,297 | 1,280 | 1,283 | -7 | -0.5% | 3,000 |
| 2022/07/20 | 1,282 | 1,320 | 1,282 | 1,290 | +8 | +0.6% | 5,000 |
| 2022/07/19 | 1,273 | 1,282 | 1,273 | 1,282 | +2 | +0.2% | 600 |
| 2022/07/15 | 1,280 | 1,280 | 1,267 | 1,280 | ±0 | ±0% | 3,300 |
| 2022/07/14 | 1,260 | 1,280 | 1,260 | 1,280 | +13 | +1% | 1,700 |
| 2022/07/13 | 1,255 | 1,267 | 1,252 | 1,267 | +13 | +1% | 1,200 |
| 2022/07/12 | 1,251 | 1,257 | 1,251 | 1,254 | -4 | -0.3% | 1,300 |
| 2022/07/11 | 1,238 | 1,260 | 1,238 | 1,258 | +10 | +0.8% | 3,600 |
| 2022/07/08 | 1,247 | 1,248 | 1,247 | 1,248 | +8 | +0.6% | 200 |
| 2022/07/07 | 1,239 | 1,240 | 1,238 | 1,240 | +1 | +0.1% | 600 |
| 2022/07/06 | 1,243 | 1,243 | 1,239 | 1,239 | -4 | -0.3% | 400 |
| 2022/07/05 | 1,250 | 1,255 | 1,243 | 1,243 | -7 | -0.6% | 1,600 |
| 2022/07/04 | 1,256 | 1,256 | 1,249 | 1,250 | -5 | -0.4% | 1,200 |
| 2022/07/01 | 1,254 | 1,259 | 1,249 | 1,255 | -8 | -0.6% | 3,100 |
| 2022/06/30 | 1,263 | 1,277 | 1,252 | 1,263 | +14 | +1.1% | 2,900 |
| 2022/06/29 | 1,244 | 1,257 | 1,242 | 1,249 | -2 | -0.2% | 2,100 |
| 2022/06/28 | 1,236 | 1,254 | 1,236 | 1,251 | +15 | +1.2% | 1,100 |
| 2022/06/27 | 1,234 | 1,244 | 1,234 | 1,236 | +3 | +0.2% | 4,400 |
| 2022/06/24 | 1,250 | 1,250 | 1,228 | 1,233 | -19 | -1.5% | 1,300 |
| 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 |
751～
800
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
