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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,600 | 1,641 | 1,600 | 1,610 | +4 | +0.2% | 2,900 |
| 2024/04/19 | 1,635 | 1,635 | 1,599 | 1,606 | -22 | -1.4% | 7,500 |
| 2024/04/18 | 1,637 | 1,640 | 1,622 | 1,628 | +8 | +0.5% | 2,200 |
| 2024/04/17 | 1,635 | 1,640 | 1,620 | 1,620 | -9 | -0.6% | 2,200 |
| 2024/04/16 | 1,625 | 1,650 | 1,623 | 1,629 | -34 | -2% | 2,500 |
| 2024/04/15 | 1,660 | 1,663 | 1,648 | 1,663 | ±0 | ±0% | 4,100 |
| 2024/04/12 | 1,665 | 1,674 | 1,652 | 1,663 | -2 | -0.1% | 21,700 |
| 2024/04/11 | 1,659 | 1,665 | 1,637 | 1,665 | -19 | -1.1% | 10,800 |
| 2024/04/10 | 1,686 | 1,698 | 1,657 | 1,684 | -14 | -0.8% | 10,000 |
| 2024/04/09 | 1,698 | 1,711 | 1,690 | 1,698 | -3 | -0.2% | 1,200 |
| 2024/04/08 | 1,712 | 1,712 | 1,683 | 1,701 | +29 | +1.7% | 3,100 |
| 2024/04/05 | 1,672 | 1,672 | 1,651 | 1,672 | -18 | -1.1% | 7,700 |
| 2024/04/04 | 1,698 | 1,700 | 1,680 | 1,690 | ±0 | ±0% | 8,800 |
| 2024/04/03 | 1,711 | 1,711 | 1,686 | 1,690 | -22 | -1.3% | 6,600 |
| 2024/04/02 | 1,742 | 1,742 | 1,710 | 1,712 | -33 | -1.9% | 2,200 |
| 2024/04/01 | 1,734 | 1,745 | 1,734 | 1,745 | +10 | +0.6% | 300 |
| 2024/03/29 | 1,742 | 1,750 | 1,722 | 1,735 | +3 | +0.2% | 3,400 |
| 2024/03/28 | 1,726 | 1,746 | 1,726 | 1,732 | -52 | -2.9% | 2,200 |
| 2024/03/27 | 1,789 | 1,789 | 1,779 | 1,784 | ±0 | ±0% | 4,200 |
| 2024/03/26 | 1,790 | 1,790 | 1,778 | 1,784 | ±0 | ±0% | 3,000 |
| 2024/03/25 | 1,780 | 1,789 | 1,779 | 1,784 | +19 | +1.1% | 6,600 |
| 2024/03/22 | 1,771 | 1,778 | 1,764 | 1,765 | -2 | -0.1% | 4,400 |
| 2024/03/21 | 1,770 | 1,783 | 1,765 | 1,767 | -2 | -0.1% | 10,600 |
| 2024/03/19 | 1,780 | 1,781 | 1,763 | 1,769 | -15 | -0.8% | 2,300 |
| 2024/03/18 | 1,751 | 1,784 | 1,751 | 1,784 | +14 | +0.8% | 6,000 |
| 2024/03/15 | 1,780 | 1,780 | 1,764 | 1,770 | -14 | -0.8% | 2,200 |
| 2024/03/14 | 1,784 | 1,784 | 1,784 | 1,784 | -18 | -1% | 1,100 |
| 2024/03/13 | 1,799 | 1,803 | 1,765 | 1,802 | +27 | +1.5% | 2,900 |
| 2024/03/12 | 1,764 | 1,775 | 1,748 | 1,775 | +4 | +0.2% | 5,800 |
| 2024/03/11 | 1,784 | 1,814 | 1,766 | 1,771 | -13 | -0.7% | 12,000 |
| 2024/03/08 | 1,776 | 1,786 | 1,766 | 1,784 | +8 | +0.5% | 4,000 |
| 2024/03/07 | 1,770 | 1,780 | 1,770 | 1,776 | +6 | +0.3% | 1,200 |
| 2024/03/06 | 1,766 | 1,780 | 1,766 | 1,770 | +6 | +0.3% | 3,400 |
| 2024/03/05 | 1,734 | 1,764 | 1,734 | 1,764 | +24 | +1.4% | 4,200 |
| 2024/03/04 | 1,761 | 1,761 | 1,726 | 1,740 | -21 | -1.2% | 4,300 |
| 2024/03/01 | 1,770 | 1,770 | 1,761 | 1,761 | -19 | -1.1% | 1,500 |
| 2024/02/29 | 1,790 | 1,792 | 1,762 | 1,780 | +1 | +0.1% | 5,100 |
| 2024/02/28 | 1,770 | 1,779 | 1,758 | 1,779 | +6 | +0.3% | 2,700 |
| 2024/02/27 | 1,775 | 1,785 | 1,755 | 1,773 | +11 | +0.6% | 11,000 |
| 2024/02/26 | 1,750 | 1,765 | 1,750 | 1,762 | +32 | +1.8% | 18,000 |
| 2024/02/22 | 1,721 | 1,730 | 1,716 | 1,730 | +17 | +1% | 4,200 |
| 2024/02/21 | 1,718 | 1,718 | 1,710 | 1,713 | -5 | -0.3% | 2,300 |
| 2024/02/20 | 1,733 | 1,735 | 1,707 | 1,718 | -22 | -1.3% | 6,800 |
| 2024/02/19 | 1,688 | 1,740 | 1,688 | 1,740 | +40 | +2.4% | 3,800 |
| 2024/02/16 | 1,700 | 1,717 | 1,697 | 1,700 | +13 | +0.8% | 14,200 |
| 2024/02/15 | 1,752 | 1,752 | 1,685 | 1,687 | -65 | -3.7% | 8,800 |
| 2024/02/14 | 1,762 | 1,765 | 1,738 | 1,752 | -9 | -0.5% | 9,500 |
| 2024/02/13 | 1,794 | 1,794 | 1,749 | 1,761 | +12 | +0.7% | 23,600 |
| 2024/02/09 | 1,773 | 1,775 | 1,740 | 1,749 | -27 | -1.5% | 12,200 |
| 2024/02/08 | 1,803 | 1,803 | 1,767 | 1,776 | -30 | -1.7% | 17,100 |
251～
300
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 | 145,000円 | +0.9% | -15.7% | 4.83% | 133.65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 | 175,500円 | +2.7% | - | 2.28% | 16.59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 | 62,900円 | +0.9% | -5.7% | 2.38% | 8.46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 | 56,000円 | +7.2% | +328.6% | 3.21% | 14.60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
