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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 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 |
401～
450
件表示中 / 3787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 | 191,000円 | -0.2% | +26.3% | 3.66% | 11.00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％ |
| ダイキアクシス | 67,700円 | +2.1% | +0.8% | 3.55% | 13.82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 | 353,500円 | +17.2% | +26.0% | 0.00% | 14.33倍 | 2.88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 |
| 巴川コーポ | 83,100円 | +4.6% | -1.0% | 1.81% | 10.87倍 | 0.53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 |
| 戸田工 | 141,200円 | -8.4% | - | 0.00% | 40.82倍 | 0.74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
