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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,770 | 1,770 | 1,761 | 1,761 | -19 | -1.1% | 1,500 |
| 2024/02/29 | 1,790 | 1,792 | 1,762 | 1,780 | +1 | +0.1% | 5,100 |
| 2024/02/28 | 1,770 | 1,779 | 1,758 | 1,779 | +6 | +0.3% | 2,700 |
| 2024/02/27 | 1,775 | 1,785 | 1,755 | 1,773 | +11 | +0.6% | 11,000 |
| 2024/02/26 | 1,750 | 1,765 | 1,750 | 1,762 | +32 | +1.8% | 18,000 |
| 2024/02/22 | 1,721 | 1,730 | 1,716 | 1,730 | +17 | +1% | 4,200 |
| 2024/02/21 | 1,718 | 1,718 | 1,710 | 1,713 | -5 | -0.3% | 2,300 |
| 2024/02/20 | 1,733 | 1,735 | 1,707 | 1,718 | -22 | -1.3% | 6,800 |
| 2024/02/19 | 1,688 | 1,740 | 1,688 | 1,740 | +40 | +2.4% | 3,800 |
| 2024/02/16 | 1,700 | 1,717 | 1,697 | 1,700 | +13 | +0.8% | 14,200 |
| 2024/02/15 | 1,752 | 1,752 | 1,685 | 1,687 | -65 | -3.7% | 8,800 |
| 2024/02/14 | 1,762 | 1,765 | 1,738 | 1,752 | -9 | -0.5% | 9,500 |
| 2024/02/13 | 1,794 | 1,794 | 1,749 | 1,761 | +12 | +0.7% | 23,600 |
| 2024/02/09 | 1,773 | 1,775 | 1,740 | 1,749 | -27 | -1.5% | 12,200 |
| 2024/02/08 | 1,803 | 1,803 | 1,767 | 1,776 | -30 | -1.7% | 17,100 |
| 2024/02/07 | 1,800 | 1,806 | 1,770 | 1,806 | +6 | +0.3% | 18,200 |
| 2024/02/06 | 1,770 | 1,861 | 1,707 | 1,800 | +50 | +2.9% | 73,600 |
| 2024/02/05 | 1,744 | 1,750 | 1,712 | 1,750 | +7 | +0.4% | 8,000 |
| 2024/02/02 | 1,736 | 1,749 | 1,726 | 1,743 | -15 | -0.9% | 3,400 |
| 2024/02/01 | 1,750 | 1,800 | 1,748 | 1,758 | ±0 | ±0% | 6,000 |
| 2024/01/31 | 1,729 | 1,765 | 1,728 | 1,758 | +29 | +1.7% | 13,400 |
| 2024/01/30 | 1,755 | 1,760 | 1,729 | 1,729 | -21 | -1.2% | 4,100 |
| 2024/01/29 | 1,688 | 1,750 | 1,674 | 1,750 | +55 | +3.2% | 7,100 |
| 2024/01/26 | 1,673 | 1,770 | 1,673 | 1,695 | +32 | +1.9% | 23,900 |
| 2024/01/25 | 1,612 | 1,663 | 1,612 | 1,663 | +47 | +2.9% | 5,800 |
| 2024/01/24 | 1,598 | 1,616 | 1,591 | 1,616 | +25 | +1.6% | 5,800 |
| 2024/01/23 | 1,611 | 1,611 | 1,590 | 1,591 | -19 | -1.2% | 5,400 |
| 2024/01/22 | 1,617 | 1,617 | 1,600 | 1,610 | +12 | +0.8% | 3,700 |
| 2024/01/19 | 1,610 | 1,610 | 1,589 | 1,598 | -6 | -0.4% | 4,900 |
| 2024/01/18 | 1,610 | 1,612 | 1,598 | 1,604 | -15 | -0.9% | 4,500 |
| 2024/01/17 | 1,608 | 1,632 | 1,598 | 1,619 | +30 | +1.9% | 10,500 |
| 2024/01/16 | 1,599 | 1,600 | 1,568 | 1,589 | -10 | -0.6% | 7,400 |
| 2024/01/15 | 1,600 | 1,606 | 1,591 | 1,599 | ±0 | ±0% | 15,800 |
| 2024/01/12 | 1,588 | 1,608 | 1,588 | 1,599 | +16 | +1% | 11,400 |
| 2024/01/11 | 1,571 | 1,589 | 1,571 | 1,583 | +15 | +1% | 9,500 |
| 2024/01/10 | 1,565 | 1,571 | 1,563 | 1,568 | +3 | +0.2% | 4,700 |
| 2024/01/09 | 1,525 | 1,565 | 1,525 | 1,565 | +44 | +2.9% | 26,400 |
| 2024/01/05 | 1,518 | 1,525 | 1,514 | 1,521 | +6 | +0.4% | 5,100 |
| 2024/01/04 | 1,500 | 1,525 | 1,491 | 1,515 | +15 | +1% | 8,200 |
| 2023/12/29 | 1,497 | 1,500 | 1,491 | 1,500 | +4 | +0.3% | 5,100 |
| 2023/12/28 | 1,491 | 1,496 | 1,481 | 1,496 | +5 | +0.3% | 3,500 |
| 2023/12/27 | 1,497 | 1,497 | 1,481 | 1,491 | -4 | -0.3% | 8,500 |
| 2023/12/26 | 1,496 | 1,496 | 1,490 | 1,495 | +3 | +0.2% | 2,200 |
| 2023/12/25 | 1,497 | 1,500 | 1,490 | 1,492 | -5 | -0.3% | 3,800 |
| 2023/12/22 | 1,498 | 1,498 | 1,490 | 1,497 | +4 | +0.3% | 500 |
| 2023/12/21 | 1,495 | 1,500 | 1,493 | 1,493 | -7 | -0.5% | 5,500 |
| 2023/12/20 | 1,493 | 1,503 | 1,493 | 1,500 | +3 | +0.2% | 2,900 |
| 2023/12/19 | 1,497 | 1,501 | 1,491 | 1,497 | -4 | -0.3% | 4,800 |
| 2023/12/18 | 1,493 | 1,501 | 1,493 | 1,501 | +8 | +0.5% | 2,000 |
| 2023/12/15 | 1,504 | 1,504 | 1,493 | 1,493 | -11 | -0.7% | 800 |
351～
400
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
