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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 1,612 | 1,639 | 1,612 | 1,639 | +9 | +0.6% | 300 |
| 2024/07/25 | 1,650 | 1,654 | 1,630 | 1,630 | -37 | -2.2% | 3,600 |
| 2024/07/24 | 1,660 | 1,670 | 1,660 | 1,667 | +5 | +0.3% | 3,600 |
| 2024/07/23 | 1,662 | 1,670 | 1,661 | 1,662 | -12 | -0.7% | 1,000 |
| 2024/07/22 | 1,675 | 1,675 | 1,674 | 1,674 | -3 | -0.2% | 600 |
| 2024/07/19 | 1,682 | 1,682 | 1,661 | 1,677 | +1 | +0.1% | 2,100 |
| 2024/07/18 | 1,656 | 1,676 | 1,651 | 1,676 | -4 | -0.2% | 2,600 |
| 2024/07/17 | 1,660 | 1,700 | 1,660 | 1,680 | +18 | +1.1% | 6,600 |
| 2024/07/16 | 1,679 | 1,679 | 1,662 | 1,662 | +1 | +0.1% | 1,500 |
| 2024/07/12 | 1,681 | 1,681 | 1,661 | 1,661 | -20 | -1.2% | 7,000 |
| 2024/07/11 | 1,673 | 1,682 | 1,673 | 1,681 | +10 | +0.6% | 900 |
| 2024/07/10 | 1,683 | 1,683 | 1,670 | 1,671 | -6 | -0.4% | 2,000 |
| 2024/07/09 | 1,679 | 1,685 | 1,670 | 1,677 | -1 | -0.1% | 1,300 |
| 2024/07/08 | 1,678 | 1,678 | 1,668 | 1,678 | ±0 | ±0% | 1,500 |
| 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 |
251～
300
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 | 179,700円 | -0.2% | +26.3% | 3.90% | 10.35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 | 137,000円 | -8.4% | - | 0.00% | 39.61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 | 21,900円 | +4.0% | -37.2% | 1.83% | 14.84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 | 172,000円 | +0.3% | +1.8% | 3.49% | 11.59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 | 88,100円 | -21.4% | +55.3% | 0.00% | 64.03倍 | 1.14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
