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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 82 | 83 | 80 | 82 | -1 | -1.2% | 70,000 |
| 2010/08/12 | 84 | 84 | 82 | 83 | -2 | -2.4% | 55,000 |
| 2010/08/11 | 84 | 85 | 83 | 85 | -3 | -3.4% | 92,000 |
| 2010/08/10 | 92 | 92 | 87 | 88 | -1 | -1.1% | 49,000 |
| 2010/08/09 | 88 | 89 | 87 | 89 | ±0 | ±0% | 25,000 |
| 2010/08/06 | 85 | 89 | 85 | 89 | +4 | +4.7% | 62,000 |
| 2010/08/05 | 84 | 85 | 84 | 85 | +1 | +1.2% | 39,000 |
| 2010/08/04 | 86 | 86 | 84 | 84 | -2 | -2.3% | 28,000 |
| 2010/08/03 | 86 | 86 | 86 | 86 | ±0 | ±0% | 12,000 |
| 2010/08/02 | 86 | 86 | 85 | 86 | ±0 | ±0% | 35,000 |
| 2010/07/30 | 87 | 87 | 86 | 86 | -1 | -1.1% | 15,000 |
| 2010/07/29 | 87 | 87 | 86 | 87 | ±0 | ±0% | 14,000 |
| 2010/07/28 | 87 | 87 | 86 | 87 | ±0 | ±0% | 27,000 |
| 2010/07/27 | 88 | 88 | 86 | 87 | ±0 | ±0% | 28,000 |
| 2010/07/26 | 86 | 87 | 86 | 87 | +2 | +2.4% | 28,000 |
| 2010/07/23 | 85 | 85 | 84 | 85 | +1 | +1.2% | 42,000 |
| 2010/07/22 | 84 | 86 | 84 | 84 | -1 | -1.2% | 24,000 |
| 2010/07/21 | 87 | 87 | 85 | 85 | ±0 | ±0% | 38,000 |
| 2010/07/20 | 85 | 86 | 85 | 85 | -1 | -1.2% | 36,000 |
| 2010/07/16 | 88 | 88 | 85 | 86 | -2 | -2.3% | 99,000 |
| 2010/07/15 | 89 | 89 | 88 | 88 | -1 | -1.1% | 39,000 |
| 2010/07/14 | 89 | 89 | 88 | 89 | +1 | +1.1% | 33,000 |
| 2010/07/13 | 90 | 90 | 87 | 88 | -1 | -1.1% | 171,000 |
| 2010/07/12 | 90 | 90 | 89 | 89 | -1 | -1.1% | 22,000 |
| 2010/07/09 | 93 | 93 | 89 | 90 | -1 | -1.1% | 67,000 |
| 2010/07/08 | 91 | 93 | 91 | 91 | +1 | +1.1% | 35,000 |
| 2010/07/07 | 91 | 92 | 90 | 90 | ±0 | ±0% | 33,000 |
| 2010/07/06 | 90 | 90 | 89 | 90 | +1 | +1.1% | 22,000 |
| 2010/07/05 | 89 | 90 | 88 | 89 | ±0 | ±0% | 42,000 |
| 2010/07/02 | 89 | 90 | 88 | 89 | ±0 | ±0% | 13,000 |
| 2010/07/01 | 89 | 90 | 88 | 89 | -1 | -1.1% | 52,000 |
| 2010/06/30 | 87 | 90 | 87 | 90 | -2 | -2.2% | 96,000 |
| 2010/06/29 | 93 | 94 | 91 | 92 | -4 | -4.2% | 44,000 |
| 2010/06/28 | 97 | 97 | 93 | 96 | -2 | -2% | 61,000 |
| 2010/06/25 | 98 | 98 | 96 | 98 | +2 | +2.1% | 29,000 |
| 2010/06/24 | 97 | 97 | 96 | 96 | -1 | -1% | 53,000 |
| 2010/06/23 | 96 | 97 | 94 | 97 | +1 | +1% | 44,000 |
| 2010/06/22 | 98 | 98 | 95 | 96 | -2 | -2% | 29,000 |
| 2010/06/21 | 96 | 98 | 95 | 98 | +1 | +1% | 77,000 |
| 2010/06/18 | 98 | 98 | 96 | 97 | -2 | -2% | 27,000 |
| 2010/06/17 | 97 | 99 | 96 | 99 | +1 | +1% | 13,000 |
| 2010/06/16 | 98 | 98 | 97 | 98 | +2 | +2.1% | 20,000 |
| 2010/06/15 | 97 | 98 | 96 | 96 | -2 | -2% | 13,000 |
| 2010/06/14 | 97 | 98 | 97 | 98 | +4 | +4.3% | 7,000 |
| 2010/06/11 | 97 | 97 | 93 | 94 | -2 | -2.1% | 68,000 |
| 2010/06/10 | 98 | 98 | 96 | 96 | -1 | -1% | 9,000 |
| 2010/06/09 | 98 | 98 | 93 | 97 | -1 | -1% | 118,000 |
| 2010/06/08 | 97 | 99 | 97 | 98 | -1 | -1% | 25,000 |
| 2010/06/07 | 97 | 99 | 97 | 99 | -2 | -2% | 65,000 |
| 2010/06/04 | 100 | 103 | 100 | 101 | ±0 | ±0% | 51,000 |
3601～
3650
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 | 0.79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 | 342,000円 | +1.3% | +12.6% | 1.46% | 11.14倍 | 0.39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% | - | - | - |
|
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
