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 |
|---|---|---|---|---|---|---|---|
| 2022/11/28 | 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 |
| 2022/11/09 | 4,530 | 4,565 | 4,485 | 4,485 | -25 | -0.6% | 177,300 |
| 2022/11/08 | 4,525 | 4,550 | 4,485 | 4,510 | -15 | -0.3% | 246,800 |
| 2022/11/07 | 4,510 | 4,575 | 4,485 | 4,525 | +25 | +0.6% | 227,600 |
| 2022/11/04 | 4,535 | 4,545 | 4,475 | 4,500 | -75 | -1.6% | 245,600 |
| 2022/11/02 | 4,550 | 4,605 | 4,505 | 4,575 | -5 | -0.1% | 276,900 |
| 2022/11/01 | 4,635 | 4,640 | 4,555 | 4,580 | -45 | -1% | 269,600 |
| 2022/10/31 | 4,590 | 4,625 | 4,555 | 4,625 | +60 | +1.3% | 350,300 |
| 2022/10/28 | 4,490 | 4,575 | 4,475 | 4,565 | +5 | +0.1% | 1,348,400 |
| 2022/10/27 | 4,600 | 4,600 | 4,535 | 4,560 | -40 | -0.9% | 263,400 |
| 2022/10/26 | 4,540 | 4,630 | 4,540 | 4,600 | +100 | +2.2% | 295,000 |
| 2022/10/25 | 4,470 | 4,540 | 4,460 | 4,500 | +80 | +1.8% | 341,500 |
| 2022/10/24 | 4,580 | 4,580 | 4,405 | 4,420 | -140 | -3.1% | 384,900 |
| 2022/10/21 | 4,635 | 4,645 | 4,560 | 4,560 | -85 | -1.8% | 247,100 |
| 2022/10/20 | 4,565 | 4,655 | 4,555 | 4,645 | +50 | +1.1% | 302,100 |
| 2022/10/19 | 4,600 | 4,660 | 4,565 | 4,595 | -10 | -0.2% | 290,400 |
| 2022/10/18 | 4,655 | 4,685 | 4,590 | 4,605 | -5 | -0.1% | 329,800 |
| 2022/10/17 | 4,670 | 4,670 | 4,560 | 4,610 | -50 | -1.1% | 345,800 |
| 2022/10/14 | 4,635 | 4,695 | 4,570 | 4,660 | +95 | +2.1% | 307,400 |
| 2022/10/13 | 4,660 | 4,670 | 4,560 | 4,565 | -80 | -1.7% | 347,700 |
| 2022/10/12 | 4,665 | 4,685 | 4,625 | 4,645 | -15 | -0.3% | 370,100 |
| 2022/10/11 | 4,690 | 4,720 | 4,640 | 4,660 | +15 | +0.3% | 444,600 |
| 2022/10/07 | 4,590 | 4,670 | 4,585 | 4,645 | +10 | +0.2% | 268,700 |
| 2022/10/06 | 4,655 | 4,675 | 4,600 | 4,635 | ±0 | ±0% | 311,200 |
| 2022/10/05 | 4,655 | 4,690 | 4,570 | 4,635 | +5 | +0.1% | 519,900 |
| 2022/10/04 | 4,535 | 4,645 | 4,530 | 4,630 | +90 | +2% | 450,900 |
| 2022/10/03 | 4,640 | 4,645 | 4,485 | 4,540 | -95 | -2% | 447,500 |
| 2022/09/30 | 4,625 | 4,680 | 4,620 | 4,635 | +5 | +0.1% | 541,800 |
| 2022/09/29 | 4,485 | 4,655 | 4,475 | 4,630 | +175 | +3.9% | 680,900 |
| 2022/09/28 | 4,390 | 4,455 | 4,375 | 4,455 | +45 | +1% | 453,300 |
| 2022/09/27 | 4,400 | 4,430 | 4,370 | 4,410 | +5 | +0.1% | 302,800 |
| 2022/09/26 | 4,380 | 4,440 | 4,360 | 4,405 | -10 | -0.2% | 400,800 |
| 2022/09/22 | 4,300 | 4,440 | 4,295 | 4,415 | +100 | +2.3% | 348,900 |
| 2022/09/21 | 4,370 | 4,375 | 4,310 | 4,315 | -55 | -1.3% | 290,000 |
| 2022/09/20 | 4,425 | 4,430 | 4,355 | 4,370 | +10 | +0.2% | 230,700 |
| 2022/09/16 | 4,350 | 4,370 | 4,315 | 4,360 | -15 | -0.3% | 360,000 |
| 2022/09/15 | 4,415 | 4,430 | 4,335 | 4,375 | -20 | -0.5% | 257,500 |
| 2022/09/14 | 4,425 | 4,445 | 4,350 | 4,395 | -45 | -1% | 370,800 |
| 2022/09/13 | 4,435 | 4,465 | 4,400 | 4,440 | +5 | +0.1% | 246,400 |
651～
700
件表示中 / 3747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 | 209,200円 | +8.4% | +0.2% | 2.01% | 15.20倍 | 1.82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 |
| 小野薬 | 162,400円 | +0.6% | +43.3% | 4.93% | 11.39倍 | 0.98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 | 167,000円 | -2.0% | -7.3% | 2.28% | 16.55倍 | 1.97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 |
| 住友ファーマ | 110,500円 | -11.0% | +206.6% | 0.00% | 10.98倍 | 2.59倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| 久光薬 | 395,600円 | +5.8% | +1.2% | 3.03% | 12.81倍 | 1.02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
