ロート製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,967 | 3,070 | 2,942 | 3,036 | +74 | +2.5% | 1,219,100 |
| 2024/04/25 | 2,952.5 | 3,019 | 2,951.5 | 2,962 | +40 | +1.4% | 1,467,000 |
| 2024/04/24 | 2,944.5 | 2,946 | 2,886 | 2,922 | -61 | -2% | 927,100 |
| 2024/04/23 | 2,973.5 | 3,024 | 2,973 | 2,983 | +8 | +0.3% | 656,600 |
| 2024/04/22 | 2,962 | 3,007 | 2,958 | 2,975 | +56.5 | +1.9% | 919,200 |
| 2024/04/19 | 2,911.5 | 2,953.5 | 2,870.5 | 2,918.5 | +32.5 | +1.1% | 1,094,100 |
| 2024/04/18 | 2,856 | 2,903 | 2,848.5 | 2,886 | +37.5 | +1.3% | 630,100 |
| 2024/04/17 | 2,864 | 2,874 | 2,831.5 | 2,848.5 | -14 | -0.5% | 722,500 |
| 2024/04/16 | 2,895 | 2,896.5 | 2,836 | 2,862.5 | -108 | -3.6% | 1,200,200 |
| 2024/04/15 | 2,930 | 2,972.5 | 2,906.5 | 2,970.5 | +13.5 | +0.5% | 628,100 |
| 2024/04/12 | 2,950 | 2,975 | 2,933.5 | 2,957 | +24 | +0.8% | 764,800 |
| 2024/04/11 | 2,895 | 2,933.5 | 2,865.5 | 2,933 | +13 | +0.4% | 515,000 |
| 2024/04/10 | 2,989 | 2,994 | 2,920 | 2,920 | +8.5 | +0.3% | 905,400 |
| 2024/04/09 | 2,930 | 2,934.5 | 2,898 | 2,911.5 | -27 | -0.9% | 629,600 |
| 2024/04/08 | 2,905 | 2,943.5 | 2,884.5 | 2,938.5 | +53.5 | +1.9% | 779,700 |
| 2024/04/05 | 3,000 | 3,004 | 2,827 | 2,885 | -126 | -4.2% | 2,830,400 |
| 2024/04/04 | 3,050 | 3,052 | 2,989 | 3,011 | -13 | -0.4% | 785,500 |
| 2024/04/03 | 2,970 | 3,032 | 2,962 | 3,024 | +52 | +1.7% | 832,300 |
| 2024/04/02 | 3,000 | 3,015 | 2,943 | 2,972 | -32 | -1.1% | 733,400 |
| 2024/04/01 | 2,985 | 3,027 | 2,961 | 3,004 | +37 | +1.2% | 692,400 |
| 2024/03/29 | 2,950 | 2,982 | 2,942 | 2,967 | +35.5 | +1.2% | 965,100 |
| 2024/03/28 | 3,069 | 3,070 | 2,931.5 | 2,931.5 | -158.5 | -5.1% | 1,221,400 |
| 2024/03/27 | 3,121 | 3,159 | 3,068 | 3,090 | -26 | -0.8% | 1,043,700 |
| 2024/03/26 | 3,124 | 3,142 | 3,034 | 3,116 | -43 | -1.4% | 879,400 |
| 2024/03/25 | 3,170 | 3,179 | 3,123 | 3,159 | +9 | +0.3% | 596,500 |
| 2024/03/22 | 3,170 | 3,174 | 3,123 | 3,150 | -20 | -0.6% | 564,900 |
| 2024/03/21 | 3,150 | 3,184 | 3,136 | 3,170 | +22 | +0.7% | 750,200 |
| 2024/03/19 | 3,122 | 3,148 | 3,078 | 3,148 | +32 | +1% | 671,000 |
| 2024/03/18 | 3,054 | 3,128 | 3,052 | 3,116 | +66 | +2.2% | 859,800 |
| 2024/03/15 | 3,080 | 3,099 | 3,017 | 3,050 | -4 | -0.1% | 1,162,400 |
| 2024/03/14 | 2,961 | 3,066 | 2,925.5 | 3,054 | +193 | +6.7% | 1,198,100 |
| 2024/03/13 | 2,934 | 2,945.5 | 2,840 | 2,861 | -72 | -2.5% | 712,200 |
| 2024/03/12 | 2,898 | 2,933 | 2,866.5 | 2,933 | +35 | +1.2% | 556,100 |
| 2024/03/11 | 2,929 | 2,952.5 | 2,860 | 2,898 | -41.5 | -1.4% | 754,500 |
| 2024/03/08 | 2,951 | 2,958 | 2,916 | 2,939.5 | -43 | -1.4% | 828,600 |
| 2024/03/07 | 2,982.5 | 2,995 | 2,964 | 2,982.5 | ±0 | ±0% | 551,900 |
| 2024/03/06 | 2,980 | 3,002 | 2,962.5 | 2,982.5 | -11 | -0.4% | 590,400 |
| 2024/03/05 | 2,998.5 | 3,015 | 2,953 | 2,993.5 | -9.5 | -0.3% | 583,400 |
| 2024/03/04 | 3,050 | 3,087 | 3,001 | 3,003 | -14 | -0.5% | 696,600 |
| 2024/03/01 | 3,031 | 3,059 | 2,999.5 | 3,017 | -24 | -0.8% | 615,500 |
| 2024/02/29 | 3,055 | 3,082 | 3,010 | 3,041 | -17 | -0.6% | 727,700 |
| 2024/02/28 | 3,005 | 3,086 | 3,005 | 3,058 | +53 | +1.8% | 811,200 |
| 2024/02/27 | 3,006 | 3,023 | 2,987 | 3,005 | -32 | -1.1% | 603,200 |
| 2024/02/26 | 2,995.5 | 3,040 | 2,970 | 3,037 | +41.5 | +1.4% | 818,100 |
| 2024/02/22 | 3,061 | 3,071 | 2,973.5 | 2,995.5 | +3.5 | +0.1% | 699,600 |
| 2024/02/21 | 2,959.5 | 2,993.5 | 2,935.5 | 2,992 | +49 | +1.7% | 787,800 |
| 2024/02/20 | 2,931 | 2,949.5 | 2,915 | 2,943 | -1.5 | -0.1% | 571,100 |
| 2024/02/19 | 2,953 | 2,983 | 2,927 | 2,944.5 | -30.5 | -1% | 847,800 |
| 2024/02/16 | 2,882.5 | 3,007 | 2,882 | 2,975 | +96.5 | +3.4% | 1,071,500 |
| 2024/02/15 | 3,040 | 3,040 | 2,874.5 | 2,878.5 | -155.5 | -5.1% | 1,403,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ロート」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 |
|---|---|---|---|---|---|---|---|---|
| ロート | 303,600円 | +14.0% | +16.7% | 0.89% | 23.09倍 | 2.98倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
| 協和キリン | 263,000円 | +7.0% | -12.6% | 2.21% | 22.34倍 | 1.68倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| 小野薬 | 230,000円 | +11.8% | +17.7% | 3.48% | 8.57倍 | 1.39倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| 参天薬 | 151,200円 | +8.2% | - | 2.18% | 18.61倍 | 1.79倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
| 久光薬 | 377,900円 | +7.3% | -3.8% | 2.38% | 18.12倍 | 1.08倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
市場注目の銘柄
チャート関連のコラム
