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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 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 |
151～
200
件表示中 / 3786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 | 189,300円 | -0.2% | +26.3% | 3.70% | 10.90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％ |
| フジプレアム | 32,700円 | +13.2% | +42.7% | 1.83% | 41.34倍 | 0.93倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| ダイキアクシス | 67,900円 | +2.1% | +0.8% | 3.53% | 13.86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 | 340,500円 | +17.2% | +26.0% | 0.00% | 13.80倍 | 2.77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 |
| 戸田工 | 139,400円 | -8.4% | - | 0.00% | 40.30倍 | 0.73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
