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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 77 | 78 | 77 | 77 | -1 | -1.3% | 41,000 |
| 2010/10/18 | 76 | 78 | 76 | 78 | +2 | +2.6% | 36,000 |
| 2010/10/15 | 77 | 77 | 76 | 76 | -2 | -2.6% | 184,000 |
| 2010/10/14 | 78 | 78 | 77 | 78 | +1 | +1.3% | 29,000 |
| 2010/10/13 | 77 | 78 | 77 | 77 | ±0 | ±0% | 22,000 |
| 2010/10/12 | 78 | 78 | 77 | 77 | -1 | -1.3% | 47,000 |
| 2010/10/08 | 78 | 78 | 77 | 78 | -1 | -1.3% | 47,000 |
| 2010/10/07 | 80 | 80 | 78 | 79 | ±0 | ±0% | 46,000 |
| 2010/10/06 | 78 | 79 | 77 | 79 | +3 | +3.9% | 69,000 |
| 2010/10/05 | 77 | 79 | 76 | 76 | -3 | -3.8% | 136,000 |
| 2010/10/04 | 81 | 81 | 79 | 79 | -2 | -2.5% | 36,000 |
| 2010/10/01 | 81 | 81 | 79 | 81 | ±0 | ±0% | 110,000 |
| 2010/09/30 | 82 | 82 | 80 | 81 | -1 | -1.2% | 62,000 |
| 2010/09/29 | 83 | 83 | 82 | 82 | -1 | -1.2% | 48,000 |
| 2010/09/28 | 84 | 85 | 83 | 83 | ±0 | ±0% | 52,000 |
| 2010/09/27 | 86 | 86 | 82 | 83 | -3 | -3.5% | 106,000 |
| 2010/09/24 | 88 | 88 | 86 | 86 | -3 | -3.4% | 50,000 |
| 2010/09/22 | 88 | 92 | 87 | 89 | +2 | +2.3% | 368,000 |
| 2010/09/21 | 84 | 88 | 84 | 87 | +3 | +3.6% | 124,000 |
| 2010/09/17 | 85 | 86 | 84 | 84 | -2 | -2.3% | 34,000 |
| 2010/09/16 | 87 | 88 | 84 | 86 | ±0 | ±0% | 137,000 |
| 2010/09/15 | 85 | 87 | 84 | 86 | -1 | -1.1% | 82,000 |
| 2010/09/14 | 86 | 87 | 85 | 87 | +1 | +1.2% | 38,000 |
| 2010/09/13 | 87 | 89 | 85 | 86 | -1 | -1.1% | 128,000 |
| 2010/09/10 | 92 | 96 | 84 | 87 | -4 | -4.4% | 452,000 |
| 2010/09/09 | 99 | 99 | 91 | 91 | -8 | -8.1% | 321,000 |
| 2010/09/08 | 100 | 100 | 94 | 99 | -3 | -2.9% | 838,000 |
| 2010/09/07 | 79 | 108 | 79 | 102 | +24 | +30.8% | 1,513,000 |
| 2010/09/06 | 78 | 79 | 77 | 78 | ±0 | ±0% | 24,000 |
| 2010/09/03 | 77 | 78 | 76 | 78 | +1 | +1.3% | 12,000 |
| 2010/09/02 | 78 | 78 | 76 | 77 | ±0 | ±0% | 15,000 |
| 2010/09/01 | 77 | 77 | 75 | 77 | -1 | -1.3% | 59,000 |
| 2010/08/31 | 79 | 79 | 77 | 78 | -3 | -3.7% | 75,000 |
| 2010/08/30 | 80 | 82 | 80 | 81 | +1 | +1.3% | 40,000 |
| 2010/08/27 | 78 | 80 | 77 | 80 | +2 | +2.6% | 20,000 |
| 2010/08/26 | 79 | 79 | 78 | 78 | -2 | -2.5% | 36,000 |
| 2010/08/25 | 80 | 80 | 79 | 80 | -1 | -1.2% | 49,000 |
| 2010/08/24 | 82 | 82 | 80 | 81 | -2 | -2.4% | 27,000 |
| 2010/08/23 | 81 | 83 | 81 | 83 | +1 | +1.2% | 36,000 |
| 2010/08/20 | 82 | 83 | 81 | 82 | -1 | -1.2% | 29,000 |
| 2010/08/19 | 83 | 83 | 82 | 83 | ±0 | ±0% | 34,000 |
| 2010/08/18 | 84 | 84 | 82 | 83 | -1 | -1.2% | 47,000 |
| 2010/08/17 | 82 | 84 | 82 | 84 | +1 | +1.2% | 15,000 |
| 2010/08/16 | 82 | 83 | 82 | 83 | +1 | +1.2% | 21,000 |
| 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 |
3651～
3700
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
