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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 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 |
| 2024/04/23 | 1,618 | 1,624 | 1,618 | 1,624 | +14 | +0.9% | 500 |
| 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 |
301～
350
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 | 179,400円 | -0.2% | +26.3% | 3.90% | 10.33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 | 137,300円 | -8.4% | - | 0.00% | 39.69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 | 88,600円 | -21.4% | +55.3% | 0.00% | 64.39倍 | 1.15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
