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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/03 | 95 | 103 | 95 | 101 | +7 | +7.4% | 248,000 |
| 2010/06/02 | 95 | 95 | 92 | 94 | -1 | -1.1% | 139,000 |
| 2010/06/01 | 95 | 96 | 94 | 95 | ±0 | ±0% | 42,000 |
| 2010/05/31 | 92 | 96 | 92 | 95 | +2 | +2.2% | 86,000 |
| 2010/05/28 | 94 | 95 | 93 | 93 | +1 | +1.1% | 123,000 |
| 2010/05/27 | 90 | 92 | 89 | 92 | ±0 | ±0% | 93,000 |
3701～
3750
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
