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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/04/15 | 3,400 | 3,410 | 3,360 | 3,370 | -60 | -1.7% | 176,900 |
| 2022/04/14 | 3,455 | 3,455 | 3,410 | 3,430 | -45 | -1.3% | 298,300 |
| 2022/04/13 | 3,430 | 3,490 | 3,425 | 3,475 | +20 | +0.6% | 317,500 |
| 2022/04/12 | 3,520 | 3,530 | 3,435 | 3,455 | -110 | -3.1% | 281,600 |
| 2022/04/11 | 3,615 | 3,645 | 3,545 | 3,565 | -20 | -0.6% | 282,800 |
| 2022/04/08 | 3,580 | 3,595 | 3,560 | 3,585 | +15 | +0.4% | 414,900 |
| 2022/04/07 | 3,625 | 3,630 | 3,540 | 3,570 | -80 | -2.2% | 359,100 |
| 2022/04/06 | 3,720 | 3,725 | 3,635 | 3,650 | -65 | -1.7% | 257,600 |
| 2022/04/05 | 3,740 | 3,750 | 3,700 | 3,715 | +10 | +0.3% | 288,100 |
| 2022/04/04 | 3,655 | 3,720 | 3,645 | 3,705 | +45 | +1.2% | 227,700 |
| 2022/04/01 | 3,650 | 3,675 | 3,590 | 3,660 | -35 | -0.9% | 292,000 |
| 2022/03/31 | 3,755 | 3,775 | 3,685 | 3,695 | -75 | -2% | 292,400 |
| 2022/03/30 | 3,895 | 3,910 | 3,755 | 3,770 | -110 | -2.8% | 340,600 |
| 2022/03/29 | 3,855 | 3,895 | 3,840 | 3,880 | +35 | +0.9% | 428,100 |
| 2022/03/28 | 3,890 | 3,890 | 3,835 | 3,845 | -50 | -1.3% | 325,500 |
| 2022/03/25 | 3,945 | 3,945 | 3,860 | 3,895 | -45 | -1.1% | 329,300 |
| 2022/03/24 | 3,945 | 3,990 | 3,925 | 3,940 | +45 | +1.2% | 352,400 |
| 2022/03/23 | 3,775 | 3,905 | 3,775 | 3,895 | +135 | +3.6% | 320,700 |
| 2022/03/22 | 3,765 | 3,780 | 3,720 | 3,760 | +5 | +0.1% | 236,800 |
| 2022/03/18 | 3,785 | 3,815 | 3,700 | 3,755 | -5 | -0.1% | 437,700 |
| 2022/03/17 | 3,800 | 3,800 | 3,695 | 3,760 | +30 | +0.8% | 459,100 |
| 2022/03/16 | 3,785 | 3,790 | 3,720 | 3,730 | +10 | +0.3% | 299,900 |
| 2022/03/15 | 3,715 | 3,755 | 3,700 | 3,720 | +45 | +1.2% | 309,800 |
| 2022/03/14 | 3,720 | 3,720 | 3,645 | 3,675 | -10 | -0.3% | 185,400 |
| 2022/03/11 | 3,670 | 3,700 | 3,640 | 3,685 | -35 | -0.9% | 249,900 |
| 2022/03/10 | 3,720 | 3,735 | 3,685 | 3,720 | +95 | +2.6% | 273,000 |
| 2022/03/09 | 3,635 | 3,665 | 3,615 | 3,625 | -5 | -0.1% | 234,700 |
| 2022/03/08 | 3,670 | 3,725 | 3,610 | 3,630 | -105 | -2.8% | 349,400 |
| 2022/03/07 | 3,690 | 3,745 | 3,690 | 3,735 | -60 | -1.6% | 262,900 |
| 2022/03/04 | 3,850 | 3,860 | 3,780 | 3,795 | -50 | -1.3% | 208,900 |
| 2022/03/03 | 3,810 | 3,860 | 3,790 | 3,845 | +40 | +1.1% | 238,800 |
| 2022/03/02 | 3,725 | 3,830 | 3,720 | 3,805 | +10 | +0.3% | 231,000 |
751～
800
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
