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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 86 | 87 | 86 | 87 | +1 | +1.2% | 20,000 |
| 2010/12/30 | 85 | 86 | 84 | 86 | +1 | +1.2% | 75,000 |
| 2010/12/29 | 84 | 85 | 84 | 85 | ±0 | ±0% | 30,000 |
| 2010/12/28 | 85 | 86 | 84 | 85 | ±0 | ±0% | 53,000 |
| 2010/12/27 | 86 | 87 | 83 | 85 | -4 | -4.5% | 176,000 |
| 2010/12/24 | 89 | 89 | 87 | 89 | ±0 | ±0% | 76,000 |
| 2010/12/22 | 89 | 90 | 88 | 89 | ±0 | ±0% | 35,000 |
| 2010/12/21 | 89 | 89 | 88 | 89 | -1 | -1.1% | 26,000 |
| 2010/12/20 | 88 | 90 | 87 | 90 | +2 | +2.3% | 93,000 |
| 2010/12/17 | 89 | 89 | 88 | 88 | ±0 | ±0% | 79,000 |
| 2010/12/16 | 89 | 90 | 88 | 88 | -1 | -1.1% | 66,000 |
| 2010/12/15 | 90 | 90 | 88 | 89 | ±0 | ±0% | 33,000 |
| 2010/12/14 | 88 | 90 | 87 | 89 | +2 | +2.3% | 89,000 |
| 2010/12/13 | 88 | 88 | 87 | 87 | -2 | -2.2% | 92,000 |
| 2010/12/10 | 89 | 89 | 89 | 89 | -1 | -1.1% | 22,000 |
| 2010/12/09 | 90 | 91 | 88 | 90 | ±0 | ±0% | 147,000 |
| 2010/12/08 | 89 | 92 | 89 | 90 | +1 | +1.1% | 228,000 |
| 2010/12/07 | 91 | 91 | 88 | 89 | -1 | -1.1% | 185,000 |
| 2010/12/06 | 89 | 90 | 87 | 90 | +3 | +3.4% | 255,000 |
| 2010/12/03 | 84 | 87 | 84 | 87 | +3 | +3.6% | 310,000 |
| 2010/12/02 | 85 | 85 | 84 | 84 | +1 | +1.2% | 53,000 |
| 2010/12/01 | 85 | 85 | 82 | 83 | -2 | -2.4% | 92,000 |
| 2010/11/30 | 82 | 85 | 82 | 85 | +5 | +6.3% | 556,000 |
| 2010/11/29 | 81 | 81 | 79 | 80 | ±0 | ±0% | 77,000 |
| 2010/11/26 | 80 | 81 | 79 | 80 | ±0 | ±0% | 97,000 |
| 2010/11/25 | 82 | 82 | 79 | 80 | -1 | -1.2% | 77,000 |
| 2010/11/24 | 80 | 81 | 79 | 81 | ±0 | ±0% | 50,000 |
| 2010/11/22 | 81 | 82 | 80 | 81 | ±0 | ±0% | 63,000 |
| 2010/11/19 | 83 | 83 | 80 | 81 | -2 | -2.4% | 186,000 |
| 2010/11/18 | 79 | 83 | 79 | 83 | +4 | +5.1% | 180,000 |
| 2010/11/17 | 78 | 79 | 77 | 79 | +1 | +1.3% | 33,000 |
| 2010/11/16 | 78 | 78 | 77 | 78 | ±0 | ±0% | 48,000 |
| 2010/11/15 | 79 | 79 | 76 | 78 | -1 | -1.3% | 77,000 |
| 2010/11/12 | 80 | 81 | 78 | 79 | -3 | -3.7% | 268,000 |
| 2010/11/11 | 79 | 82 | 77 | 82 | +4 | +5.1% | 164,000 |
| 2010/11/10 | 79 | 79 | 77 | 78 | ±0 | ±0% | 111,000 |
| 2010/11/09 | 78 | 79 | 78 | 78 | ±0 | ±0% | 199,000 |
| 2010/11/08 | 75 | 78 | 75 | 78 | +4 | +5.4% | 45,000 |
| 2010/11/05 | 74 | 74 | 73 | 74 | +1 | +1.4% | 38,000 |
| 2010/11/04 | 74 | 74 | 73 | 73 | ±0 | ±0% | 72,000 |
| 2010/11/02 | 74 | 74 | 73 | 73 | -1 | -1.4% | 34,000 |
| 2010/11/01 | 73 | 74 | 73 | 74 | +1 | +1.4% | 20,000 |
| 2010/10/29 | 75 | 75 | 73 | 73 | -2 | -2.7% | 40,000 |
| 2010/10/28 | 74 | 75 | 74 | 75 | ±0 | ±0% | 59,000 |
| 2010/10/27 | 77 | 77 | 75 | 75 | -1 | -1.3% | 68,000 |
| 2010/10/26 | 75 | 76 | 73 | 76 | +1 | +1.3% | 119,000 |
| 2010/10/25 | 77 | 77 | 74 | 75 | -1 | -1.3% | 35,000 |
| 2010/10/22 | 76 | 76 | 75 | 76 | ±0 | ±0% | 86,000 |
| 2010/10/21 | 76 | 78 | 76 | 76 | -1 | -1.3% | 61,000 |
| 2010/10/20 | 77 | 77 | 76 | 77 | ±0 | ±0% | 51,000 |
3601～
3650
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
