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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 1,490 | 1,504 | 1,480 | 1,504 | +16 | +1.1% | 7,900 |
| 2025/05/23 | 1,505 | 1,509 | 1,471 | 1,488 | -10 | -0.7% | 25,500 |
| 2025/05/22 | 1,481 | 1,500 | 1,481 | 1,498 | +14 | +0.9% | 3,800 |
| 2025/05/21 | 1,487 | 1,500 | 1,481 | 1,484 | -3 | -0.2% | 7,000 |
| 2025/05/20 | 1,520 | 1,520 | 1,487 | 1,487 | -23 | -1.5% | 3,700 |
| 2025/05/19 | 1,486 | 1,510 | 1,481 | 1,510 | +25 | +1.7% | 4,200 |
| 2025/05/16 | 1,465 | 1,505 | 1,465 | 1,485 | +24 | +1.6% | 8,500 |
| 2025/05/15 | 1,475 | 1,478 | 1,455 | 1,461 | -31 | -2.1% | 11,400 |
| 2025/05/14 | 1,508 | 1,530 | 1,479 | 1,492 | -10 | -0.7% | 16,600 |
| 2025/05/13 | 1,502 | 1,502 | 1,491 | 1,502 | +15 | +1% | 7,500 |
| 2025/05/12 | 1,467 | 1,498 | 1,467 | 1,487 | +27 | +1.8% | 7,700 |
| 2025/05/09 | 1,458 | 1,470 | 1,458 | 1,460 | +6 | +0.4% | 3,500 |
| 2025/05/08 | 1,459 | 1,462 | 1,449 | 1,454 | -4 | -0.3% | 4,600 |
| 2025/05/07 | 1,456 | 1,479 | 1,456 | 1,458 | +10 | +0.7% | 10,700 |
| 2025/05/02 | 1,457 | 1,458 | 1,447 | 1,448 | +5 | +0.3% | 5,000 |
| 2025/05/01 | 1,453 | 1,457 | 1,443 | 1,443 | -5 | -0.3% | 37,000 |
| 2025/04/30 | 1,450 | 1,455 | 1,442 | 1,448 | +4 | +0.3% | 4,500 |
| 2025/04/28 | 1,446 | 1,448 | 1,436 | 1,444 | -2 | -0.1% | 5,400 |
| 2025/04/25 | 1,449 | 1,449 | 1,433 | 1,446 | -2 | -0.1% | 14,800 |
| 2025/04/24 | 1,441 | 1,448 | 1,441 | 1,448 | +1 | +0.1% | 4,900 |
| 2025/04/23 | 1,452 | 1,468 | 1,442 | 1,447 | -1 | -0.1% | 10,000 |
| 2025/04/22 | 1,453 | 1,480 | 1,440 | 1,448 | -7 | -0.5% | 8,600 |
| 2025/04/21 | 1,473 | 1,477 | 1,450 | 1,455 | -11 | -0.8% | 5,300 |
| 2025/04/18 | 1,447 | 1,477 | 1,447 | 1,466 | +1 | +0.1% | 2,900 |
| 2025/04/17 | 1,455 | 1,469 | 1,442 | 1,465 | +10 | +0.7% | 6,800 |
| 2025/04/16 | 1,488 | 1,488 | 1,454 | 1,455 | -33 | -2.2% | 1,300 |
| 2025/04/15 | 1,433 | 1,509 | 1,433 | 1,488 | +57 | +4% | 4,100 |
| 2025/04/14 | 1,448 | 1,462 | 1,431 | 1,431 | -17 | -1.2% | 17,400 |
| 2025/04/11 | 1,450 | 1,450 | 1,423 | 1,448 | -17 | -1.2% | 900 |
| 2025/04/10 | 1,444 | 1,480 | 1,424 | 1,465 | +73 | +5.2% | 7,000 |
| 2025/04/09 | 1,396 | 1,424 | 1,392 | 1,392 | -12 | -0.9% | 6,400 |
| 2025/04/08 | 1,450 | 1,469 | 1,404 | 1,404 | +12 | +0.9% | 6,600 |
| 2025/04/07 | 1,382 | 1,447 | 1,370 | 1,392 | -91 | -6.1% | 14,100 |
| 2025/04/04 | 1,483 | 1,494 | 1,429 | 1,483 | -17 | -1.1% | 21,600 |
| 2025/04/03 | 1,496 | 1,509 | 1,491 | 1,500 | -11 | -0.7% | 7,200 |
| 2025/04/02 | 1,527 | 1,527 | 1,510 | 1,511 | -11 | -0.7% | 2,800 |
| 2025/04/01 | 1,535 | 1,535 | 1,522 | 1,522 | -13 | -0.8% | 1,000 |
| 2025/03/31 | 1,539 | 1,544 | 1,520 | 1,535 | -11 | -0.7% | 9,100 |
| 2025/03/28 | 1,520 | 1,564 | 1,506 | 1,546 | -41 | -2.6% | 39,900 |
| 2025/03/27 | 1,582 | 1,597 | 1,578 | 1,587 | -3 | -0.2% | 10,100 |
| 2025/03/26 | 1,586 | 1,590 | 1,563 | 1,590 | -10 | -0.6% | 5,200 |
| 2025/03/25 | 1,587 | 1,602 | 1,585 | 1,600 | +18 | +1.1% | 5,800 |
| 2025/03/24 | 1,579 | 1,588 | 1,571 | 1,582 | +3 | +0.2% | 5,700 |
| 2025/03/21 | 1,580 | 1,585 | 1,570 | 1,579 | +2 | +0.1% | 5,900 |
| 2025/03/19 | 1,570 | 1,578 | 1,567 | 1,577 | +10 | +0.6% | 5,000 |
| 2025/03/18 | 1,575 | 1,575 | 1,567 | 1,567 | +16 | +1% | 300 |
| 2025/03/17 | 1,565 | 1,574 | 1,551 | 1,551 | +8 | +0.5% | 3,900 |
| 2025/03/14 | 1,539 | 1,569 | 1,539 | 1,543 | +3 | +0.2% | 4,200 |
| 2025/03/13 | 1,540 | 1,542 | 1,534 | 1,540 | +9 | +0.6% | 700 |
| 2025/03/12 | 1,536 | 1,560 | 1,526 | 1,531 | -5 | -0.3% | 8,900 |
51～
100
件表示中 / 3756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 | 177,800円 | -0.2% | +26.3% | 3.94% | 10.24倍 | 0.43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％ |
| 戸田工 | 136,800円 | -8.4% | - | 0.00% | 39.55倍 | 0.72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 |
| 日理化 | 22,100円 | +4.0% | -37.2% | 1.81% | 14.98倍 | 0.46倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| アサヒペン | 171,500円 | +0.3% | +1.8% | 3.50% | 11.56倍 | 0.47倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| Ｐアンチエイジ | 87,100円 | -21.4% | +55.3% | 0.00% | 63.30倍 | 1.13倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
市場注目の銘柄
チャート関連のコラム
