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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,668 | 1,678 | 1,668 | 1,678 | +10 | +0.6% | 1,300 |
| 2024/07/04 | 1,651 | 1,668 | 1,651 | 1,668 | +7 | +0.4% | 2,400 |
| 2024/07/03 | 1,670 | 1,674 | 1,660 | 1,661 | -9 | -0.5% | 1,500 |
| 2024/07/02 | 1,670 | 1,677 | 1,657 | 1,670 | -6 | -0.4% | 800 |
| 2024/07/01 | 1,662 | 1,680 | 1,634 | 1,676 | +18 | +1.1% | 3,600 |
| 2024/06/28 | 1,630 | 1,658 | 1,630 | 1,658 | +28 | +1.7% | 4,200 |
| 2024/06/27 | 1,635 | 1,636 | 1,629 | 1,630 | -14 | -0.9% | 3,200 |
| 2024/06/26 | 1,651 | 1,655 | 1,643 | 1,644 | -7 | -0.4% | 4,400 |
| 2024/06/25 | 1,650 | 1,651 | 1,649 | 1,651 | +1 | +0.1% | 3,700 |
| 2024/06/24 | 1,622 | 1,650 | 1,622 | 1,650 | +28 | +1.7% | 1,700 |
| 2024/06/21 | 1,621 | 1,645 | 1,620 | 1,622 | +1 | +0.1% | 4,200 |
| 2024/06/20 | 1,634 | 1,634 | 1,621 | 1,621 | -2 | -0.1% | 2,300 |
| 2024/06/19 | 1,611 | 1,623 | 1,611 | 1,623 | +8 | +0.5% | 600 |
| 2024/06/18 | 1,621 | 1,629 | 1,615 | 1,615 | ±0 | ±0% | 1,000 |
| 2024/06/17 | 1,590 | 1,615 | 1,587 | 1,615 | +19 | +1.2% | 8,200 |
| 2024/06/14 | 1,595 | 1,601 | 1,590 | 1,596 | +1 | +0.1% | 2,700 |
| 2024/06/13 | 1,596 | 1,600 | 1,595 | 1,595 | -1 | -0.1% | 2,100 |
| 2024/06/12 | 1,597 | 1,609 | 1,596 | 1,596 | -1 | -0.1% | 1,300 |
| 2024/06/11 | 1,596 | 1,603 | 1,596 | 1,597 | +1 | +0.1% | 1,500 |
| 2024/06/10 | 1,592 | 1,601 | 1,592 | 1,596 | +4 | +0.3% | 2,500 |
| 2024/06/07 | 1,601 | 1,601 | 1,591 | 1,592 | -3 | -0.2% | 3,800 |
| 2024/06/06 | 1,592 | 1,595 | 1,592 | 1,595 | +3 | +0.2% | 2,600 |
| 2024/06/05 | 1,592 | 1,597 | 1,592 | 1,592 | ±0 | ±0% | 1,300 |
| 2024/06/04 | 1,606 | 1,615 | 1,590 | 1,592 | -14 | -0.9% | 7,500 |
| 2024/06/03 | 1,625 | 1,625 | 1,606 | 1,606 | +6 | +0.4% | 800 |
| 2024/05/31 | 1,614 | 1,614 | 1,600 | 1,600 | ±0 | ±0% | 1,700 |
| 2024/05/30 | 1,610 | 1,611 | 1,600 | 1,600 | -10 | -0.6% | 7,400 |
| 2024/05/29 | 1,601 | 1,625 | 1,601 | 1,610 | +10 | +0.6% | 800 |
| 2024/05/28 | 1,606 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 1,600 |
| 2024/05/27 | 1,586 | 1,610 | 1,586 | 1,610 | +28 | +1.8% | 2,000 |
| 2024/05/24 | 1,581 | 1,595 | 1,581 | 1,582 | +1 | +0.1% | 1,200 |
| 2024/05/23 | 1,586 | 1,597 | 1,581 | 1,581 | -16 | -1% | 900 |
| 2024/05/22 | 1,561 | 1,597 | 1,561 | 1,597 | +36 | +2.3% | 1,900 |
| 2024/05/21 | 1,555 | 1,568 | 1,555 | 1,561 | +9 | +0.6% | 500 |
| 2024/05/20 | 1,555 | 1,563 | 1,550 | 1,552 | -3 | -0.2% | 5,900 |
| 2024/05/17 | 1,551 | 1,578 | 1,551 | 1,555 | -3 | -0.2% | 2,600 |
| 2024/05/16 | 1,595 | 1,595 | 1,533 | 1,558 | -37 | -2.3% | 8,100 |
| 2024/05/15 | 1,601 | 1,634 | 1,581 | 1,595 | -30 | -1.8% | 8,300 |
| 2024/05/14 | 1,676 | 1,745 | 1,540 | 1,625 | -40 | -2.4% | 38,800 |
| 2024/05/13 | 1,663 | 1,677 | 1,660 | 1,665 | +2 | +0.1% | 1,200 |
| 2024/05/10 | 1,675 | 1,687 | 1,663 | 1,663 | -21 | -1.2% | 2,900 |
| 2024/05/09 | 1,680 | 1,686 | 1,680 | 1,684 | +10 | +0.6% | 300 |
| 2024/05/08 | 1,672 | 1,674 | 1,670 | 1,674 | +4 | +0.2% | 1,000 |
| 2024/05/07 | 1,663 | 1,695 | 1,663 | 1,670 | +7 | +0.4% | 3,000 |
| 2024/05/02 | 1,645 | 1,665 | 1,645 | 1,663 | +4 | +0.2% | 900 |
| 2024/05/01 | 1,665 | 1,665 | 1,659 | 1,659 | -6 | -0.4% | 1,400 |
| 2024/04/30 | 1,660 | 1,689 | 1,649 | 1,665 | +20 | +1.2% | 7,000 |
| 2024/04/26 | 1,635 | 1,659 | 1,620 | 1,645 | +25 | +1.5% | 2,700 |
| 2024/04/25 | 1,649 | 1,663 | 1,620 | 1,620 | -10 | -0.6% | 1,600 |
| 2024/04/24 | 1,630 | 1,630 | 1,610 | 1,630 | +6 | +0.4% | 3,200 |
201～
250
件表示中 / 3692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 | 144,800円 | +0.9% | -15.7% | 4.83% | 133.46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 | 175,700円 | +2.7% | - | 2.28% | 16.61倍 | 0.80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 | 342,000円 | +1.3% | +12.6% | 1.46% | 11.14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 | 63,000円 | +0.9% | -5.7% | 2.38% | 8.47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 |
| 大伸化学 | 141,600円 | +7.8% | -1.0% | 2.82% | 11.17倍 | 0.40倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
市場注目の銘柄
チャート関連のコラム
