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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 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 |
| 2022/04/08 | 1,441 | 1,446 | 1,433 | 1,446 | +6 | +0.4% | 700 |
| 2022/04/07 | 1,439 | 1,445 | 1,430 | 1,440 | +2 | +0.1% | 1,600 |
| 2022/04/06 | 1,450 | 1,450 | 1,438 | 1,438 | -14 | -1% | 8,300 |
| 2022/04/05 | 1,451 | 1,460 | 1,451 | 1,452 | +2 | +0.1% | 1,400 |
| 2022/04/04 | 1,451 | 1,467 | 1,448 | 1,450 | +15 | +1% | 3,800 |
801～
850
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
