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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,534 | 1,540 | 1,519 | 1,528 | -2 | -0.1% | 5,700 |
| 2023/09/08 | 1,536 | 1,538 | 1,520 | 1,530 | -9 | -0.6% | 4,300 |
| 2023/09/07 | 1,501 | 1,555 | 1,501 | 1,539 | +38 | +2.5% | 19,900 |
| 2023/09/06 | 1,500 | 1,503 | 1,492 | 1,501 | -2 | -0.1% | 5,900 |
| 2023/09/05 | 1,495 | 1,503 | 1,495 | 1,503 | +5 | +0.3% | 5,500 |
| 2023/09/04 | 1,484 | 1,499 | 1,482 | 1,498 | +14 | +0.9% | 6,600 |
| 2023/09/01 | 1,454 | 1,484 | 1,454 | 1,484 | +10 | +0.7% | 6,800 |
| 2023/08/31 | 1,475 | 1,475 | 1,467 | 1,474 | +7 | +0.5% | 2,300 |
| 2023/08/30 | 1,464 | 1,470 | 1,457 | 1,467 | +1 | +0.1% | 2,500 |
| 2023/08/29 | 1,471 | 1,471 | 1,457 | 1,466 | -2 | -0.1% | 2,200 |
| 2023/08/28 | 1,448 | 1,468 | 1,444 | 1,468 | +25 | +1.7% | 24,200 |
| 2023/08/25 | 1,430 | 1,444 | 1,430 | 1,443 | +3 | +0.2% | 800 |
| 2023/08/24 | 1,428 | 1,440 | 1,428 | 1,440 | +2 | +0.1% | 1,100 |
| 2023/08/23 | 1,420 | 1,444 | 1,420 | 1,438 | +14 | +1% | 3,800 |
| 2023/08/22 | 1,429 | 1,429 | 1,421 | 1,424 | -5 | -0.3% | 2,300 |
| 2023/08/21 | 1,423 | 1,433 | 1,415 | 1,429 | +8 | +0.6% | 5,500 |
| 2023/08/18 | 1,437 | 1,437 | 1,416 | 1,421 | -16 | -1.1% | 6,200 |
| 2023/08/17 | 1,450 | 1,450 | 1,437 | 1,437 | -13 | -0.9% | 3,700 |
| 2023/08/16 | 1,454 | 1,454 | 1,443 | 1,450 | +3 | +0.2% | 2,600 |
| 2023/08/15 | 1,444 | 1,450 | 1,444 | 1,447 | +4 | +0.3% | 2,100 |
| 2023/08/14 | 1,439 | 1,444 | 1,438 | 1,443 | +5 | +0.3% | 2,400 |
| 2023/08/10 | 1,434 | 1,439 | 1,431 | 1,438 | ±0 | ±0% | 5,200 |
| 2023/08/09 | 1,423 | 1,440 | 1,423 | 1,438 | +17 | +1.2% | 2,800 |
| 2023/08/08 | 1,418 | 1,429 | 1,418 | 1,421 | -1 | -0.1% | 600 |
| 2023/08/07 | 1,411 | 1,439 | 1,410 | 1,422 | +2 | +0.1% | 6,300 |
| 2023/08/04 | 1,391 | 1,448 | 1,386 | 1,420 | +29 | +2.1% | 11,900 |
| 2023/08/03 | 1,403 | 1,405 | 1,386 | 1,391 | -12 | -0.9% | 7,700 |
| 2023/08/02 | 1,413 | 1,433 | 1,403 | 1,403 | -4 | -0.3% | 1,000 |
| 2023/08/01 | 1,418 | 1,418 | 1,407 | 1,407 | -11 | -0.8% | 8,900 |
| 2023/07/31 | 1,430 | 1,430 | 1,402 | 1,418 | +18 | +1.3% | 1,800 |
| 2023/07/28 | 1,406 | 1,406 | 1,395 | 1,400 | -6 | -0.4% | 5,900 |
| 2023/07/27 | 1,415 | 1,415 | 1,401 | 1,406 | -9 | -0.6% | 3,500 |
| 2023/07/26 | 1,412 | 1,418 | 1,410 | 1,415 | +16 | +1.1% | 2,600 |
| 2023/07/25 | 1,392 | 1,399 | 1,392 | 1,399 | +7 | +0.5% | 1,600 |
| 2023/07/24 | 1,394 | 1,394 | 1,392 | 1,392 | +3 | +0.2% | 400 |
| 2023/07/21 | 1,389 | 1,391 | 1,387 | 1,389 | +2 | +0.1% | 700 |
| 2023/07/20 | 1,389 | 1,389 | 1,385 | 1,387 | +7 | +0.5% | 600 |
| 2023/07/19 | 1,387 | 1,387 | 1,380 | 1,380 | +2 | +0.1% | 500 |
| 2023/07/18 | 1,376 | 1,383 | 1,376 | 1,378 | -4 | -0.3% | 1,000 |
| 2023/07/14 | 1,390 | 1,391 | 1,382 | 1,382 | -3 | -0.2% | 2,800 |
| 2023/07/13 | 1,375 | 1,388 | 1,375 | 1,385 | +5 | +0.4% | 1,100 |
| 2023/07/12 | 1,378 | 1,380 | 1,378 | 1,380 | +2 | +0.1% | 400 |
| 2023/07/11 | 1,378 | 1,385 | 1,376 | 1,378 | -2 | -0.1% | 26,600 |
| 2023/07/10 | 1,382 | 1,392 | 1,380 | 1,380 | -5 | -0.4% | 4,400 |
| 2023/07/07 | 1,386 | 1,392 | 1,375 | 1,385 | -1 | -0.1% | 3,200 |
| 2023/07/06 | 1,385 | 1,386 | 1,378 | 1,386 | +8 | +0.6% | 4,600 |
| 2023/07/05 | 1,382 | 1,384 | 1,375 | 1,378 | -4 | -0.3% | 2,100 |
| 2023/07/04 | 1,386 | 1,387 | 1,382 | 1,382 | -3 | -0.2% | 1,600 |
| 2023/07/03 | 1,373 | 1,385 | 1,373 | 1,385 | +13 | +0.9% | 1,600 |
| 2023/06/30 | 1,384 | 1,384 | 1,365 | 1,372 | -3 | -0.2% | 4,400 |
401～
450
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 | 0.80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 | 0.38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% | 2.82% | 11.17倍 | 0.40倍 |
|
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
