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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,525 | 1,539 | 1,525 | 1,529 | +5 | +0.3% | 1,600 |
| 2025/02/14 | 1,533 | 1,539 | 1,522 | 1,524 | -11 | -0.7% | 13,100 |
| 2025/02/13 | 1,524 | 1,535 | 1,511 | 1,535 | +16 | +1.1% | 9,500 |
| 2025/02/12 | 1,524 | 1,529 | 1,511 | 1,519 | +13 | +0.9% | 6,500 |
| 2025/02/10 | 1,488 | 1,524 | 1,488 | 1,506 | +19 | +1.3% | 4,800 |
| 2025/02/07 | 1,513 | 1,563 | 1,475 | 1,487 | -18 | -1.2% | 22,700 |
| 2025/02/06 | 1,493 | 1,507 | 1,490 | 1,505 | +17 | +1.1% | 3,000 |
| 2025/02/05 | 1,494 | 1,501 | 1,486 | 1,488 | -2 | -0.1% | 6,800 |
| 2025/02/04 | 1,496 | 1,506 | 1,490 | 1,490 | -5 | -0.3% | 9,400 |
| 2025/02/03 | 1,512 | 1,512 | 1,490 | 1,495 | -1 | -0.1% | 13,500 |
| 2025/01/31 | 1,492 | 1,496 | 1,480 | 1,496 | +16 | +1.1% | 16,100 |
| 2025/01/30 | 1,480 | 1,481 | 1,479 | 1,480 | ±0 | ±0% | 17,100 |
| 2025/01/29 | 1,480 | 1,485 | 1,476 | 1,480 | -2 | -0.1% | 22,800 |
| 2025/01/28 | 1,482 | 1,489 | 1,475 | 1,482 | +3 | +0.2% | 14,700 |
| 2025/01/27 | 1,480 | 1,492 | 1,476 | 1,479 | +2 | +0.1% | 4,000 |
| 2025/01/24 | 1,470 | 1,480 | 1,470 | 1,477 | +7 | +0.5% | 4,900 |
| 2025/01/23 | 1,477 | 1,484 | 1,465 | 1,470 | -7 | -0.5% | 6,300 |
| 2025/01/22 | 1,480 | 1,490 | 1,476 | 1,477 | +7 | +0.5% | 2,600 |
| 2025/01/21 | 1,468 | 1,475 | 1,468 | 1,470 | ±0 | ±0% | 2,800 |
| 2025/01/20 | 1,479 | 1,479 | 1,464 | 1,470 | ±0 | ±0% | 3,500 |
| 2025/01/17 | 1,470 | 1,470 | 1,464 | 1,470 | ±0 | ±0% | 4,800 |
| 2025/01/16 | 1,480 | 1,480 | 1,460 | 1,470 | +3 | +0.2% | 12,600 |
| 2025/01/15 | 1,467 | 1,468 | 1,460 | 1,467 | +1 | +0.1% | 8,900 |
| 2025/01/14 | 1,472 | 1,477 | 1,465 | 1,466 | -6 | -0.4% | 8,500 |
| 2025/01/10 | 1,469 | 1,477 | 1,467 | 1,472 | +2 | +0.1% | 4,000 |
| 2025/01/09 | 1,470 | 1,470 | 1,469 | 1,470 | ±0 | ±0% | 3,100 |
| 2025/01/08 | 1,479 | 1,479 | 1,469 | 1,470 | -9 | -0.6% | 6,000 |
| 2025/01/07 | 1,480 | 1,482 | 1,477 | 1,479 | ±0 | ±0% | 24,600 |
| 2025/01/06 | 1,473 | 1,480 | 1,473 | 1,479 | -1 | -0.1% | 18,800 |
| 2024/12/30 | 1,466 | 1,495 | 1,452 | 1,480 | +13 | +0.9% | 14,800 |
| 2024/12/27 | 1,478 | 1,478 | 1,450 | 1,467 | +5 | +0.3% | 5,600 |
| 2024/12/26 | 1,449 | 1,467 | 1,445 | 1,462 | +17 | +1.2% | 8,200 |
| 2024/12/25 | 1,441 | 1,452 | 1,440 | 1,445 | +3 | +0.2% | 4,500 |
| 2024/12/24 | 1,442 | 1,450 | 1,437 | 1,442 | -1 | -0.1% | 9,800 |
| 2024/12/23 | 1,445 | 1,486 | 1,432 | 1,443 | -3 | -0.2% | 16,500 |
| 2024/12/20 | 1,456 | 1,457 | 1,443 | 1,446 | -5 | -0.3% | 1,800 |
| 2024/12/19 | 1,452 | 1,456 | 1,444 | 1,451 | -2 | -0.1% | 7,700 |
| 2024/12/18 | 1,464 | 1,465 | 1,453 | 1,453 | -12 | -0.8% | 4,500 |
| 2024/12/17 | 1,477 | 1,477 | 1,465 | 1,465 | -11 | -0.7% | 2,300 |
| 2024/12/16 | 1,482 | 1,483 | 1,468 | 1,476 | -7 | -0.5% | 2,300 |
| 2024/12/13 | 1,482 | 1,484 | 1,470 | 1,483 | ±0 | ±0% | 4,300 |
| 2024/12/12 | 1,470 | 1,490 | 1,468 | 1,483 | +15 | +1% | 5,700 |
| 2024/12/11 | 1,472 | 1,472 | 1,465 | 1,468 | -19 | -1.3% | 2,400 |
| 2024/12/10 | 1,477 | 1,500 | 1,462 | 1,487 | +22 | +1.5% | 5,800 |
| 2024/12/09 | 1,448 | 1,465 | 1,448 | 1,465 | +17 | +1.2% | 15,800 |
| 2024/12/06 | 1,449 | 1,455 | 1,445 | 1,448 | -5 | -0.3% | 16,100 |
| 2024/12/05 | 1,446 | 1,470 | 1,445 | 1,453 | +6 | +0.4% | 14,800 |
| 2024/12/04 | 1,440 | 1,447 | 1,440 | 1,447 | +3 | +0.2% | 3,200 |
| 2024/12/03 | 1,442 | 1,445 | 1,441 | 1,444 | +2 | +0.1% | 3,200 |
| 2024/12/02 | 1,441 | 1,449 | 1,441 | 1,442 | +1 | +0.1% | 1,500 |
51～
100
件表示中 / 3691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 | 144,300円 | +0.9% | -15.7% | 4.85% | 133.00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 | 174,800円 | +2.7% | - | 2.29% | 16.52倍 | 0.79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 | 335,000円 | +1.3% | +12.6% | 1.49% | 10.91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 | 63,200円 | +0.9% | -5.7% | 2.37% | 8.50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 |
| サンエー化研 | 57,000円 | +7.2% | +328.6% | 3.16% | 14.86倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
市場注目の銘柄
チャート関連のコラム
