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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,170 | 4,220 | 4,135 | 4,150 | -25 | -0.6% | 205,600 |
| 2022/08/25 | 4,170 | 4,180 | 4,120 | 4,175 | -15 | -0.4% | 217,500 |
| 2022/08/24 | 4,185 | 4,220 | 4,180 | 4,190 | -55 | -1.3% | 194,700 |
| 2022/08/23 | 4,200 | 4,265 | 4,200 | 4,245 | -10 | -0.2% | 220,600 |
| 2022/08/22 | 4,225 | 4,270 | 4,185 | 4,255 | +30 | +0.7% | 182,000 |
| 2022/08/19 | 4,230 | 4,275 | 4,195 | 4,225 | -70 | -1.6% | 319,800 |
| 2022/08/18 | 4,300 | 4,335 | 4,280 | 4,295 | +20 | +0.5% | 330,800 |
| 2022/08/17 | 4,225 | 4,315 | 4,215 | 4,275 | +60 | +1.4% | 321,100 |
| 2022/08/16 | 4,255 | 4,270 | 4,165 | 4,215 | -100 | -2.3% | 366,400 |
| 2022/08/15 | 4,315 | 4,340 | 4,265 | 4,315 | +20 | +0.5% | 444,600 |
| 2022/08/12 | 4,400 | 4,410 | 4,275 | 4,295 | -85 | -1.9% | 576,600 |
| 2022/08/10 | 4,390 | 4,495 | 4,260 | 4,380 | +550 | +14.4% | 1,335,000 |
| 2022/08/09 | 3,810 | 3,880 | 3,810 | 3,830 | +15 | +0.4% | 377,000 |
| 2022/08/08 | 3,805 | 3,840 | 3,780 | 3,815 | +10 | +0.3% | 185,900 |
| 2022/08/05 | 3,765 | 3,815 | 3,755 | 3,805 | +40 | +1.1% | 252,700 |
| 2022/08/04 | 3,845 | 3,855 | 3,730 | 3,765 | -55 | -1.4% | 322,500 |
| 2022/08/03 | 3,880 | 3,885 | 3,815 | 3,820 | -70 | -1.8% | 220,200 |
| 2022/08/02 | 3,975 | 3,990 | 3,885 | 3,890 | -105 | -2.6% | 263,600 |
| 2022/08/01 | 3,960 | 4,000 | 3,950 | 3,995 | +15 | +0.4% | 203,300 |
| 2022/07/29 | 4,035 | 4,045 | 3,965 | 3,980 | -80 | -2% | 207,200 |
| 2022/07/28 | 4,075 | 4,080 | 4,035 | 4,060 | -15 | -0.4% | 179,600 |
| 2022/07/27 | 4,090 | 4,125 | 4,070 | 4,075 | -10 | -0.2% | 220,000 |
| 2022/07/26 | 4,065 | 4,120 | 4,045 | 4,085 | +10 | +0.2% | 138,000 |
| 2022/07/25 | 4,085 | 4,130 | 4,070 | 4,075 | -10 | -0.2% | 236,100 |
| 2022/07/22 | 4,100 | 4,125 | 4,080 | 4,085 | -5 | -0.1% | 228,200 |
| 2022/07/21 | 4,080 | 4,125 | 4,070 | 4,090 | -60 | -1.4% | 191,400 |
| 2022/07/20 | 4,140 | 4,165 | 4,105 | 4,150 | +60 | +1.5% | 264,200 |
| 2022/07/19 | 4,120 | 4,130 | 4,045 | 4,090 | -40 | -1% | 247,100 |
| 2022/07/15 | 4,100 | 4,155 | 4,025 | 4,130 | +85 | +2.1% | 270,700 |
| 2022/07/14 | 4,015 | 4,060 | 3,975 | 4,045 | +70 | +1.8% | 190,400 |
| 2022/07/13 | 3,960 | 3,990 | 3,945 | 3,975 | -5 | -0.1% | 240,400 |
| 2022/07/12 | 4,020 | 4,030 | 3,950 | 3,980 | -40 | -1% | 305,900 |
| 2022/07/11 | 4,005 | 4,035 | 3,990 | 4,020 | +10 | +0.2% | 310,600 |
| 2022/07/08 | 3,985 | 4,065 | 3,940 | 4,010 | +20 | +0.5% | 329,700 |
| 2022/07/07 | 3,985 | 4,020 | 3,965 | 3,990 | +30 | +0.8% | 316,000 |
| 2022/07/06 | 3,930 | 3,970 | 3,925 | 3,960 | -5 | -0.1% | 215,700 |
| 2022/07/05 | 3,990 | 3,990 | 3,925 | 3,965 | +15 | +0.4% | 246,900 |
| 2022/07/04 | 4,000 | 4,015 | 3,930 | 3,950 | +5 | +0.1% | 219,500 |
| 2022/07/01 | 3,990 | 4,030 | 3,920 | 3,945 | +25 | +0.6% | 323,800 |
| 2022/06/30 | 3,905 | 3,975 | 3,885 | 3,920 | -30 | -0.8% | 440,700 |
| 2022/06/29 | 3,905 | 4,015 | 3,860 | 3,950 | +20 | +0.5% | 436,100 |
| 2022/06/28 | 3,800 | 3,940 | 3,780 | 3,930 | +85 | +2.2% | 278,700 |
| 2022/06/27 | 3,880 | 3,915 | 3,840 | 3,845 | +25 | +0.7% | 322,600 |
| 2022/06/24 | 3,825 | 3,835 | 3,680 | 3,820 | -15 | -0.4% | 488,000 |
| 2022/06/23 | 3,680 | 3,875 | 3,665 | 3,835 | +225 | +6.2% | 727,500 |
| 2022/06/22 | 3,570 | 3,630 | 3,545 | 3,610 | +85 | +2.4% | 379,300 |
| 2022/06/21 | 3,495 | 3,550 | 3,465 | 3,525 | +45 | +1.3% | 217,000 |
| 2022/06/20 | 3,570 | 3,580 | 3,460 | 3,480 | -85 | -2.4% | 222,300 |
| 2022/06/17 | 3,505 | 3,575 | 3,505 | 3,565 | +40 | +1.1% | 406,000 |
| 2022/06/16 | 3,530 | 3,575 | 3,490 | 3,525 | +65 | +1.9% | 388,000 |
551～
600
件表示中 / 3586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 | 286,500円 | +18.2% | +4.2% | 1.15% | 20.30倍 | 2.59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 | 252,500円 | +11.3% | -5.4% | 2.30% | 19.44倍 | 1.53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 | 175,200円 | -3.5% | -50.2% | 4.57% | 14.19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 | 167,800円 | 0.0% | +50.6% | 2.03% | 17.88倍 | 2.01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 | 475,700円 | +22.6% | +68.1% | 2.86% | 12.67倍 | 1.22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
