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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 3,435 | 3,510 | 3,390 | 3,460 | -25 | -0.7% | 468,800 |
| 2022/06/14 | 3,385 | 3,525 | 3,385 | 3,485 | +75 | +2.2% | 528,600 |
| 2022/06/13 | 3,300 | 3,430 | 3,300 | 3,410 | +70 | +2.1% | 318,000 |
| 2022/06/10 | 3,345 | 3,365 | 3,335 | 3,340 | -35 | -1% | 196,400 |
| 2022/06/09 | 3,330 | 3,400 | 3,330 | 3,375 | +40 | +1.2% | 228,200 |
| 2022/06/08 | 3,360 | 3,400 | 3,330 | 3,335 | +15 | +0.5% | 264,500 |
| 2022/06/07 | 3,335 | 3,360 | 3,315 | 3,320 | +15 | +0.5% | 141,300 |
| 2022/06/06 | 3,300 | 3,340 | 3,295 | 3,305 | -5 | -0.2% | 166,200 |
| 2022/06/03 | 3,365 | 3,365 | 3,305 | 3,310 | -15 | -0.5% | 129,200 |
| 2022/06/02 | 3,360 | 3,360 | 3,295 | 3,325 | -95 | -2.8% | 208,800 |
| 2022/06/01 | 3,310 | 3,440 | 3,310 | 3,420 | +115 | +3.5% | 233,100 |
| 2022/05/31 | 3,400 | 3,410 | 3,290 | 3,305 | -120 | -3.5% | 361,600 |
| 2022/05/30 | 3,420 | 3,440 | 3,400 | 3,425 | +20 | +0.6% | 258,400 |
| 2022/05/27 | 3,475 | 3,475 | 3,370 | 3,405 | -25 | -0.7% | 166,800 |
| 2022/05/26 | 3,460 | 3,500 | 3,425 | 3,430 | -50 | -1.4% | 215,400 |
| 2022/05/25 | 3,480 | 3,515 | 3,425 | 3,480 | -15 | -0.4% | 226,200 |
| 2022/05/24 | 3,485 | 3,515 | 3,440 | 3,495 | -25 | -0.7% | 212,100 |
| 2022/05/23 | 3,480 | 3,525 | 3,470 | 3,520 | +65 | +1.9% | 197,000 |
| 2022/05/20 | 3,465 | 3,485 | 3,420 | 3,455 | ±0 | ±0% | 256,100 |
| 2022/05/19 | 3,365 | 3,480 | 3,355 | 3,455 | +55 | +1.6% | 257,100 |
| 2022/05/18 | 3,440 | 3,445 | 3,380 | 3,400 | -60 | -1.7% | 341,700 |
701～
750
件表示中 / 3715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 | 198,400円 | +8.4% | +0.2% | 2.12% | 14.42倍 | 1.73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 | 150,100円 | +0.6% | +43.3% | 5.33% | 10.53倍 | 0.90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 | 161,400円 | -2.0% | -7.3% | 2.35% | 16.14倍 | 1.92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 | 407,800円 | +5.8% | +1.2% | 2.94% | 13.52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 |
| 住友ファーマ | 80,400円 | -11.0% | +206.6% | 0.00% | 7.99倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
