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 |
---|---|---|---|---|---|---|---|
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 |
2023/12/14 | 1,494 | 1,505 | 1,492 | 1,504 | +12 | +0.8% | 2,900 |
2023/12/13 | 1,499 | 1,501 | 1,487 | 1,492 | -4 | -0.3% | 8,300 |
2023/12/12 | 1,492 | 1,502 | 1,483 | 1,496 | +4 | +0.3% | 12,400 |
2023/12/11 | 1,489 | 1,492 | 1,480 | 1,492 | +25 | +1.7% | 2,900 |
2023/12/08 | 1,477 | 1,482 | 1,461 | 1,467 | -13 | -0.9% | 7,300 |
2023/12/07 | 1,515 | 1,515 | 1,480 | 1,480 | -25 | -1.7% | 12,100 |
2023/12/06 | 1,515 | 1,515 | 1,500 | 1,505 | -7 | -0.5% | 4,700 |
2023/12/05 | 1,511 | 1,518 | 1,504 | 1,512 | -8 | -0.5% | 3,100 |
2023/12/04 | 1,521 | 1,548 | 1,507 | 1,520 | +13 | +0.9% | 8,300 |
2023/12/01 | 1,524 | 1,524 | 1,498 | 1,507 | -18 | -1.2% | 3,600 |
2023/11/30 | 1,505 | 1,525 | 1,500 | 1,525 | +27 | +1.8% | 3,700 |
2023/11/29 | 1,493 | 1,499 | 1,491 | 1,498 | +5 | +0.3% | 1,200 |
2023/11/28 | 1,499 | 1,499 | 1,485 | 1,493 | -6 | -0.4% | 1,600 |
2023/11/27 | 1,477 | 1,499 | 1,477 | 1,499 | +17 | +1.1% | 5,900 |
2023/11/24 | 1,481 | 1,488 | 1,481 | 1,482 | -6 | -0.4% | 1,200 |
2023/11/22 | 1,484 | 1,500 | 1,480 | 1,488 | +14 | +0.9% | 2,700 |
2023/11/21 | 1,470 | 1,476 | 1,470 | 1,474 | +6 | +0.4% | 1,900 |
2023/11/20 | 1,472 | 1,480 | 1,468 | 1,468 | -2 | -0.1% | 16,600 |
2023/11/17 | 1,470 | 1,479 | 1,455 | 1,470 | -9 | -0.6% | 4,500 |
2023/11/16 | 1,468 | 1,479 | 1,467 | 1,479 | +11 | +0.7% | 6,300 |
2023/11/15 | 1,476 | 1,476 | 1,467 | 1,468 | -9 | -0.6% | 2,700 |
2023/11/14 | 1,487 | 1,487 | 1,451 | 1,477 | -6 | -0.4% | 3,300 |
2023/11/13 | 1,483 | 1,490 | 1,472 | 1,483 | +4 | +0.3% | 3,100 |
2023/11/10 | 1,480 | 1,500 | 1,479 | 1,479 | -1 | -0.1% | 5,700 |
2023/11/09 | 1,474 | 1,480 | 1,473 | 1,480 | +1 | +0.1% | 600 |
2023/11/08 | 1,493 | 1,493 | 1,474 | 1,479 | -10 | -0.7% | 2,000 |
2023/11/07 | 1,525 | 1,526 | 1,476 | 1,489 | -36 | -2.4% | 12,100 |
2023/11/06 | 1,507 | 1,619 | 1,507 | 1,525 | +30 | +2% | 50,900 |
2023/11/02 | 1,489 | 1,495 | 1,483 | 1,495 | +6 | +0.4% | 3,000 |
2023/11/01 | 1,470 | 1,497 | 1,465 | 1,489 | +43 | +3% | 6,300 |
2023/10/31 | 1,468 | 1,468 | 1,430 | 1,446 | +6 | +0.4% | 7,600 |
2023/10/30 | 1,434 | 1,445 | 1,429 | 1,440 | +7 | +0.5% | 5,600 |
2023/10/27 | 1,450 | 1,450 | 1,429 | 1,433 | -7 | -0.5% | 1,400 |
2023/10/26 | 1,431 | 1,451 | 1,430 | 1,440 | ±0 | ±0% | 1,900 |
2023/10/25 | 1,448 | 1,455 | 1,439 | 1,440 | ±0 | ±0% | 2,800 |
2023/10/24 | 1,458 | 1,458 | 1,430 | 1,440 | -4 | -0.3% | 2,700 |
2023/10/23 | 1,444 | 1,467 | 1,444 | 1,444 | ±0 | ±0% | 4,100 |
2023/10/20 | 1,445 | 1,458 | 1,440 | 1,444 | +7 | +0.5% | 1,400 |
2023/10/19 | 1,448 | 1,448 | 1,431 | 1,437 | -11 | -0.8% | 1,700 |
351~
400
件表示中 / 3717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 | 154,500円 | -0.2% | +26.3% | 4.53% | 8.90倍 | 0.38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% |
アサヒペン | 171,600円 | +0.3% | +1.8% | 3.50% | 11.49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 |
南海化学 | 325,500円 | +9.6% | +20.2% | 1.84% | 2.98倍 | 0.78倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
巴川コーポ | 68,600円 | +4.6% | -1.0% | 2.19% | 9.22倍 | 0.45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 |
日理化 | 18,900円 | +4.0% | -37.2% | 2.12% | 12.82倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム