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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 2,304 | 2,320 | 2,292 | 2,312 | +22 | +1% | 444,100 |
| 2023/01/23 | 2,260 | 2,296 | 2,246 | 2,290 | +39 | +1.7% | 390,700 |
| 2023/01/20 | 2,245 | 2,260 | 2,232 | 2,251 | +6 | +0.3% | 470,500 |
| 2023/01/19 | 2,216 | 2,251 | 2,200 | 2,245 | +11 | +0.5% | 481,400 |
| 2023/01/18 | 2,140 | 2,242 | 2,132 | 2,234 | +106 | +5% | 866,900 |
| 2023/01/17 | 2,143 | 2,153 | 2,115 | 2,128 | -14 | -0.7% | 492,300 |
| 2023/01/16 | 2,145 | 2,156 | 2,126 | 2,142 | -18 | -0.8% | 419,800 |
| 2023/01/13 | 2,145 | 2,171 | 2,145 | 2,160 | +4 | +0.2% | 422,100 |
| 2023/01/12 | 2,171 | 2,179 | 2,141 | 2,156 | -27 | -1.2% | 518,400 |
| 2023/01/11 | 2,171 | 2,199 | 2,169 | 2,183 | +13 | +0.6% | 436,200 |
| 2023/01/10 | 2,185 | 2,204 | 2,158 | 2,170 | -20 | -0.9% | 598,900 |
| 2023/01/06 | 2,218 | 2,218 | 2,175 | 2,190 | -39 | -1.7% | 822,600 |
| 2023/01/05 | 2,255 | 2,267 | 2,218 | 2,229 | -55 | -2.4% | 609,100 |
| 2023/01/04 | 2,321 | 2,322 | 2,267 | 2,284 | -36 | -1.6% | 471,400 |
| 2022/12/30 | 2,321 | 2,350 | 2,312 | 2,320 | -23 | -1% | 374,700 |
| 2022/12/29 | 2,384 | 2,395 | 2,320 | 2,343 | -2,452 | -51.1% | 433,900 |
| 2022/12/28 | 4,780 | 4,810 | 4,760 | 4,795 | +65 | +1.4% | 257,300 |
| 2022/12/27 | 4,660 | 4,770 | 4,660 | 4,730 | +95 | +2% | 327,100 |
| 2022/12/26 | 4,595 | 4,645 | 4,555 | 4,635 | +50 | +1.1% | 182,900 |
| 2022/12/23 | 4,585 | 4,645 | 4,585 | 4,585 | +25 | +0.5% | 259,100 |
| 2022/12/22 | 4,540 | 4,560 | 4,460 | 4,560 | +55 | +1.2% | 232,300 |
| 2022/12/21 | 4,450 | 4,515 | 4,430 | 4,505 | +20 | +0.4% | 348,800 |
| 2022/12/20 | 4,540 | 4,605 | 4,440 | 4,485 | -30 | -0.7% | 415,900 |
| 2022/12/19 | 4,570 | 4,570 | 4,435 | 4,515 | -85 | -1.8% | 334,200 |
| 2022/12/16 | 4,560 | 4,630 | 4,525 | 4,600 | +80 | +1.8% | 693,000 |
| 2022/12/15 | 4,520 | 4,535 | 4,505 | 4,520 | ±0 | ±0% | 140,400 |
| 2022/12/14 | 4,525 | 4,525 | 4,490 | 4,520 | +30 | +0.7% | 204,500 |
| 2022/12/13 | 4,505 | 4,510 | 4,435 | 4,490 | +25 | +0.6% | 233,100 |
| 2022/12/12 | 4,430 | 4,495 | 4,420 | 4,465 | +20 | +0.4% | 192,700 |
| 2022/12/09 | 4,390 | 4,465 | 4,390 | 4,445 | -5 | -0.1% | 220,000 |
| 2022/12/08 | 4,400 | 4,465 | 4,375 | 4,450 | +100 | +2.3% | 342,300 |
| 2022/12/07 | 4,315 | 4,415 | 4,290 | 4,350 | +30 | +0.7% | 358,900 |
| 2022/12/06 | 4,310 | 4,340 | 4,280 | 4,320 | +35 | +0.8% | 232,700 |
| 2022/12/05 | 4,325 | 4,330 | 4,255 | 4,285 | -40 | -0.9% | 247,400 |
| 2022/12/02 | 4,370 | 4,370 | 4,280 | 4,325 | -105 | -2.4% | 331,300 |
| 2022/12/01 | 4,545 | 4,545 | 4,390 | 4,430 | -60 | -1.3% | 247,200 |
| 2022/11/30 | 4,465 | 4,510 | 4,435 | 4,490 | +5 | +0.1% | 325,600 |
| 2022/11/29 | 4,505 | 4,505 | 4,435 | 4,485 | +25 | +0.6% | 243,100 |
| 2022/11/28 | 4,465 | 4,490 | 4,420 | 4,460 | +25 | +0.6% | 259,100 |
| 2022/11/25 | 4,425 | 4,460 | 4,420 | 4,435 | +25 | +0.6% | 208,900 |
| 2022/11/24 | 4,480 | 4,495 | 4,395 | 4,410 | -45 | -1% | 483,500 |
| 2022/11/22 | 4,350 | 4,470 | 4,350 | 4,455 | +130 | +3% | 487,200 |
| 2022/11/21 | 4,305 | 4,330 | 4,250 | 4,325 | +65 | +1.5% | 396,800 |
| 2022/11/18 | 4,200 | 4,260 | 4,150 | 4,260 | +85 | +2% | 462,400 |
| 2022/11/17 | 4,160 | 4,195 | 4,125 | 4,175 | +60 | +1.5% | 529,600 |
| 2022/11/16 | 4,005 | 4,125 | 3,965 | 4,115 | +115 | +2.9% | 553,000 |
| 2022/11/15 | 4,025 | 4,090 | 3,985 | 4,000 | -85 | -2.1% | 614,100 |
| 2022/11/14 | 4,165 | 4,185 | 4,060 | 4,085 | -70 | -1.7% | 859,600 |
| 2022/11/11 | 4,210 | 4,250 | 4,100 | 4,155 | -405 | -8.9% | 1,493,700 |
| 2022/11/10 | 4,505 | 4,575 | 4,475 | 4,560 | +75 | +1.7% | 337,600 |
451～
500
件表示中 / 3585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 | 274,500円 | +18.2% | +4.2% | 1.20% | 19.45倍 | 2.48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 | 254,500円 | +11.3% | -5.4% | 2.28% | 19.59倍 | 1.54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 | 174,600円 | -3.5% | -50.2% | 4.58% | 14.14倍 | 1.05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 | 166,400円 | 0.0% | +50.6% | 2.04% | 17.73倍 | 1.99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 |
| ツムラ | 482,300円 | +22.6% | +68.1% | 2.82% | 12.85倍 | 1.24倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
市場注目の銘柄
チャート関連のコラム
