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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 3,880 | 3,885 | 3,785 | 3,795 | -60 | -1.6% | 293,700 |
| 2022/02/28 | 3,790 | 3,870 | 3,765 | 3,855 | +105 | +2.8% | 290,300 |
| 2022/02/25 | 3,785 | 3,815 | 3,730 | 3,750 | -35 | -0.9% | 317,200 |
| 2022/02/24 | 3,730 | 3,800 | 3,715 | 3,785 | +5 | +0.1% | 344,200 |
| 2022/02/22 | 3,775 | 3,795 | 3,715 | 3,780 | +25 | +0.7% | 364,300 |
| 2022/02/21 | 3,720 | 3,765 | 3,700 | 3,755 | +5 | +0.1% | 263,300 |
| 2022/02/18 | 3,700 | 3,770 | 3,690 | 3,750 | +70 | +1.9% | 323,800 |
| 2022/02/17 | 3,605 | 3,690 | 3,605 | 3,680 | +70 | +1.9% | 327,900 |
| 2022/02/16 | 3,590 | 3,615 | 3,545 | 3,610 | +55 | +1.5% | 361,000 |
| 2022/02/15 | 3,555 | 3,630 | 3,525 | 3,555 | +110 | +3.2% | 550,500 |
| 2022/02/14 | 3,460 | 3,495 | 3,335 | 3,445 | +195 | +6% | 617,600 |
| 2022/02/10 | 3,260 | 3,260 | 3,210 | 3,250 | +20 | +0.6% | 257,700 |
| 2022/02/09 | 3,205 | 3,250 | 3,185 | 3,230 | +35 | +1.1% | 160,500 |
| 2022/02/08 | 3,225 | 3,260 | 3,190 | 3,195 | -10 | -0.3% | 156,400 |
| 2022/02/07 | 3,205 | 3,240 | 3,180 | 3,205 | -20 | -0.6% | 149,500 |
| 2022/02/04 | 3,210 | 3,245 | 3,195 | 3,225 | +15 | +0.5% | 191,000 |
| 2022/02/03 | 3,215 | 3,245 | 3,205 | 3,210 | -20 | -0.6% | 116,700 |
| 2022/02/02 | 3,150 | 3,230 | 3,150 | 3,230 | +65 | +2.1% | 131,400 |
| 2022/02/01 | 3,160 | 3,230 | 3,155 | 3,165 | +5 | +0.2% | 196,400 |
| 2022/01/31 | 3,080 | 3,170 | 3,075 | 3,160 | +15 | +0.5% | 175,200 |
| 2022/01/28 | 3,080 | 3,155 | 3,080 | 3,145 | +95 | +3.1% | 246,600 |
| 2022/01/27 | 3,180 | 3,185 | 3,030 | 3,050 | -160 | -5% | 318,100 |
| 2022/01/26 | 3,180 | 3,230 | 3,180 | 3,210 | +15 | +0.5% | 158,700 |
| 2022/01/25 | 3,180 | 3,210 | 3,135 | 3,195 | +10 | +0.3% | 173,400 |
| 2022/01/24 | 3,150 | 3,190 | 3,110 | 3,185 | +20 | +0.6% | 168,300 |
| 2022/01/21 | 3,050 | 3,180 | 3,050 | 3,165 | +55 | +1.8% | 274,900 |
| 2022/01/20 | 3,085 | 3,130 | 3,075 | 3,110 | ±0 | ±0% | 164,500 |
| 2022/01/19 | 3,150 | 3,190 | 3,095 | 3,110 | -60 | -1.9% | 266,100 |
| 2022/01/18 | 3,220 | 3,220 | 3,160 | 3,170 | -50 | -1.6% | 202,700 |
| 2022/01/17 | 3,175 | 3,245 | 3,175 | 3,220 | +50 | +1.6% | 198,400 |
| 2022/01/14 | 3,220 | 3,225 | 3,120 | 3,170 | -75 | -2.3% | 270,500 |
| 2022/01/13 | 3,365 | 3,365 | 3,245 | 3,245 | -120 | -3.6% | 172,800 |
| 2022/01/12 | 3,360 | 3,380 | 3,350 | 3,365 | +35 | +1.1% | 138,900 |
| 2022/01/11 | 3,345 | 3,345 | 3,290 | 3,330 | +5 | +0.2% | 184,500 |
| 2022/01/07 | 3,370 | 3,385 | 3,295 | 3,325 | -40 | -1.2% | 151,200 |
| 2022/01/06 | 3,415 | 3,450 | 3,360 | 3,365 | -100 | -2.9% | 158,500 |
| 2022/01/05 | 3,480 | 3,485 | 3,445 | 3,465 | -25 | -0.7% | 158,900 |
| 2022/01/04 | 3,500 | 3,515 | 3,460 | 3,490 | +15 | +0.4% | 106,800 |
| 2021/12/30 | 3,455 | 3,500 | 3,455 | 3,475 | -30 | -0.9% | 76,900 |
| 2021/12/29 | 3,510 | 3,540 | 3,485 | 3,505 | +10 | +0.3% | 148,500 |
| 2021/12/28 | 3,435 | 3,510 | 3,435 | 3,495 | +30 | +0.9% | 147,500 |
| 2021/12/27 | 3,495 | 3,495 | 3,455 | 3,465 | +5 | +0.1% | 91,800 |
| 2021/12/24 | 3,475 | 3,475 | 3,435 | 3,460 | -15 | -0.4% | 83,500 |
| 2021/12/23 | 3,550 | 3,565 | 3,470 | 3,475 | -5 | -0.1% | 152,400 |
| 2021/12/22 | 3,485 | 3,515 | 3,465 | 3,480 | -5 | -0.1% | 224,100 |
| 2021/12/21 | 3,450 | 3,515 | 3,440 | 3,485 | +85 | +2.5% | 204,800 |
| 2021/12/20 | 3,370 | 3,430 | 3,370 | 3,400 | -40 | -1.2% | 146,700 |
| 2021/12/17 | 3,480 | 3,490 | 3,420 | 3,440 | -35 | -1% | 175,600 |
| 2021/12/16 | 3,510 | 3,525 | 3,445 | 3,475 | +50 | +1.5% | 169,800 |
| 2021/12/15 | 3,435 | 3,475 | 3,425 | 3,425 | -10 | -0.3% | 118,300 |
801～
850
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
