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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,449 | 1,449 | 1,437 | 1,441 | +1 | +0.1% | 2,000 |
| 2024/11/28 | 1,449 | 1,449 | 1,437 | 1,440 | -7 | -0.5% | 13,500 |
| 2024/11/27 | 1,448 | 1,448 | 1,438 | 1,447 | -1 | -0.1% | 2,700 |
| 2024/11/26 | 1,453 | 1,453 | 1,440 | 1,448 | +6 | +0.4% | 5,200 |
| 2024/11/25 | 1,452 | 1,453 | 1,441 | 1,442 | -8 | -0.6% | 9,300 |
| 2024/11/22 | 1,469 | 1,469 | 1,450 | 1,450 | -11 | -0.8% | 3,100 |
| 2024/11/21 | 1,469 | 1,484 | 1,460 | 1,461 | -17 | -1.2% | 4,500 |
| 2024/11/20 | 1,468 | 1,478 | 1,455 | 1,478 | +14 | +1% | 3,900 |
| 2024/11/19 | 1,451 | 1,465 | 1,450 | 1,464 | +16 | +1.1% | 1,300 |
| 2024/11/18 | 1,445 | 1,450 | 1,443 | 1,448 | -1 | -0.1% | 2,500 |
| 2024/11/15 | 1,440 | 1,494 | 1,437 | 1,449 | ±0 | ±0% | 5,500 |
| 2024/11/14 | 1,452 | 1,452 | 1,440 | 1,449 | -3 | -0.2% | 1,700 |
| 2024/11/13 | 1,453 | 1,455 | 1,451 | 1,452 | -7 | -0.5% | 2,700 |
| 2024/11/12 | 1,434 | 1,459 | 1,434 | 1,459 | +33 | +2.3% | 8,100 |
| 2024/11/11 | 1,440 | 1,447 | 1,426 | 1,426 | -17 | -1.2% | 26,100 |
| 2024/11/08 | 1,457 | 1,458 | 1,443 | 1,443 | -20 | -1.4% | 23,600 |
| 2024/11/07 | 1,500 | 1,548 | 1,451 | 1,463 | -36 | -2.4% | 37,000 |
| 2024/11/06 | 1,504 | 1,504 | 1,493 | 1,499 | +2 | +0.1% | 5,600 |
| 2024/11/05 | 1,500 | 1,507 | 1,493 | 1,497 | ±0 | ±0% | 8,300 |
| 2024/11/01 | 1,495 | 1,505 | 1,490 | 1,497 | ±0 | ±0% | 2,600 |
| 2024/10/31 | 1,505 | 1,505 | 1,495 | 1,497 | +2 | +0.1% | 1,900 |
| 2024/10/30 | 1,499 | 1,500 | 1,495 | 1,495 | -2 | -0.1% | 1,100 |
| 2024/10/29 | 1,500 | 1,505 | 1,497 | 1,497 | -1 | -0.1% | 2,400 |
| 2024/10/28 | 1,497 | 1,514 | 1,497 | 1,498 | -10 | -0.7% | 4,200 |
| 2024/10/25 | 1,504 | 1,508 | 1,499 | 1,508 | +3 | +0.2% | 2,800 |
| 2024/10/24 | 1,507 | 1,507 | 1,500 | 1,505 | -2 | -0.1% | 1,000 |
| 2024/10/23 | 1,512 | 1,512 | 1,507 | 1,507 | -2 | -0.1% | 2,400 |
| 2024/10/22 | 1,513 | 1,519 | 1,509 | 1,509 | -4 | -0.3% | 5,100 |
| 2024/10/21 | 1,520 | 1,520 | 1,513 | 1,513 | -7 | -0.5% | 500 |
| 2024/10/18 | 1,519 | 1,537 | 1,514 | 1,520 | +5 | +0.3% | 2,500 |
| 2024/10/17 | 1,523 | 1,523 | 1,511 | 1,515 | +4 | +0.3% | 1,000 |
| 2024/10/16 | 1,502 | 1,520 | 1,500 | 1,511 | +9 | +0.6% | 1,400 |
| 2024/10/15 | 1,518 | 1,535 | 1,502 | 1,502 | -17 | -1.1% | 9,900 |
| 2024/10/11 | 1,510 | 1,525 | 1,503 | 1,519 | +9 | +0.6% | 6,500 |
| 2024/10/10 | 1,495 | 1,510 | 1,491 | 1,510 | +10 | +0.7% | 3,800 |
| 2024/10/09 | 1,497 | 1,504 | 1,489 | 1,500 | +20 | +1.4% | 8,700 |
| 2024/10/08 | 1,482 | 1,490 | 1,475 | 1,480 | -4 | -0.3% | 2,600 |
| 2024/10/07 | 1,482 | 1,485 | 1,480 | 1,484 | +4 | +0.3% | 3,000 |
| 2024/10/04 | 1,473 | 1,481 | 1,473 | 1,480 | +7 | +0.5% | 1,800 |
| 2024/10/03 | 1,483 | 1,483 | 1,473 | 1,473 | -2 | -0.1% | 1,400 |
| 2024/10/02 | 1,479 | 1,497 | 1,471 | 1,475 | -13 | -0.9% | 3,400 |
| 2024/10/01 | 1,478 | 1,495 | 1,463 | 1,488 | +16 | +1.1% | 2,000 |
| 2024/09/30 | 1,460 | 1,476 | 1,460 | 1,472 | -3 | -0.2% | 2,400 |
| 2024/09/27 | 1,469 | 1,498 | 1,460 | 1,475 | -25 | -1.7% | 6,000 |
| 2024/09/26 | 1,488 | 1,500 | 1,488 | 1,500 | ±0 | ±0% | 18,600 |
| 2024/09/25 | 1,474 | 1,500 | 1,466 | 1,500 | +18 | +1.2% | 3,300 |
| 2024/09/24 | 1,474 | 1,488 | 1,474 | 1,482 | +22 | +1.5% | 6,400 |
| 2024/09/20 | 1,465 | 1,467 | 1,460 | 1,460 | -5 | -0.3% | 4,600 |
| 2024/09/19 | 1,455 | 1,472 | 1,455 | 1,465 | +2 | +0.1% | 1,700 |
| 2024/09/18 | 1,454 | 1,463 | 1,451 | 1,463 | +13 | +0.9% | 4,900 |
101～
150
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
