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 |
|---|---|---|---|---|---|---|---|
| 2022/06/30 | 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 |
| 2022/05/17 | 3,545 | 3,550 | 3,460 | 3,460 | -55 | -1.6% | 322,600 |
| 2022/05/16 | 3,430 | 3,530 | 3,405 | 3,515 | +155 | +4.6% | 485,700 |
| 2022/05/13 | 3,390 | 3,465 | 3,340 | 3,360 | +40 | +1.2% | 601,200 |
| 2022/05/12 | 3,320 | 3,330 | 3,270 | 3,320 | -25 | -0.7% | 370,100 |
| 2022/05/11 | 3,310 | 3,355 | 3,295 | 3,345 | -45 | -1.3% | 216,500 |
| 2022/05/10 | 3,325 | 3,415 | 3,310 | 3,390 | +35 | +1% | 338,900 |
| 2022/05/09 | 3,390 | 3,415 | 3,355 | 3,355 | -50 | -1.5% | 192,500 |
| 2022/05/06 | 3,465 | 3,470 | 3,395 | 3,405 | -35 | -1% | 249,000 |
| 2022/05/02 | 3,465 | 3,465 | 3,390 | 3,440 | -30 | -0.9% | 169,500 |
| 2022/04/28 | 3,415 | 3,470 | 3,380 | 3,470 | +65 | +1.9% | 228,700 |
| 2022/04/27 | 3,375 | 3,415 | 3,355 | 3,405 | +10 | +0.3% | 296,300 |
| 2022/04/26 | 3,405 | 3,420 | 3,365 | 3,395 | +60 | +1.8% | 298,700 |
| 2022/04/25 | 3,300 | 3,340 | 3,300 | 3,335 | -35 | -1% | 169,700 |
| 2022/04/22 | 3,335 | 3,380 | 3,330 | 3,370 | -20 | -0.6% | 206,700 |
| 2022/04/21 | 3,355 | 3,410 | 3,355 | 3,390 | +60 | +1.8% | 216,300 |
| 2022/04/20 | 3,320 | 3,375 | 3,310 | 3,330 | +30 | +0.9% | 261,500 |
| 2022/04/19 | 3,300 | 3,335 | 3,285 | 3,300 | +10 | +0.3% | 206,700 |
| 2022/04/18 | 3,310 | 3,330 | 3,250 | 3,290 | -80 | -2.4% | 252,700 |
751～
800
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
