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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,470 | 3,485 | 3,435 | 3,435 | +30 | +0.9% | 196,500 |
| 2021/12/13 | 3,455 | 3,470 | 3,405 | 3,405 | -25 | -0.7% | 169,100 |
| 2021/12/10 | 3,415 | 3,460 | 3,405 | 3,430 | +35 | +1% | 230,200 |
| 2021/12/09 | 3,415 | 3,465 | 3,395 | 3,395 | -30 | -0.9% | 164,400 |
| 2021/12/08 | 3,455 | 3,475 | 3,425 | 3,425 | +10 | +0.3% | 309,700 |
| 2021/12/07 | 3,325 | 3,420 | 3,310 | 3,415 | +110 | +3.3% | 211,500 |
| 2021/12/06 | 3,275 | 3,320 | 3,275 | 3,305 | +30 | +0.9% | 206,600 |
| 2021/12/03 | 3,180 | 3,275 | 3,155 | 3,275 | +65 | +2% | 220,000 |
| 2021/12/02 | 3,160 | 3,240 | 3,160 | 3,210 | +20 | +0.6% | 209,300 |
| 2021/12/01 | 3,210 | 3,210 | 3,165 | 3,190 | -45 | -1.4% | 250,000 |
| 2021/11/30 | 3,315 | 3,355 | 3,225 | 3,235 | -55 | -1.7% | 353,600 |
| 2021/11/29 | 3,285 | 3,325 | 3,280 | 3,290 | -65 | -1.9% | 220,800 |
| 2021/11/26 | 3,370 | 3,390 | 3,350 | 3,355 | -15 | -0.4% | 167,000 |
| 2021/11/25 | 3,365 | 3,410 | 3,355 | 3,370 | +30 | +0.9% | 185,200 |
| 2021/11/24 | 3,325 | 3,360 | 3,325 | 3,340 | -45 | -1.3% | 231,200 |
| 2021/11/22 | 3,320 | 3,410 | 3,310 | 3,385 | +20 | +0.6% | 211,400 |
| 2021/11/19 | 3,305 | 3,380 | 3,305 | 3,365 | +70 | +2.1% | 367,800 |
| 2021/11/18 | 3,205 | 3,320 | 3,205 | 3,295 | +55 | +1.7% | 293,700 |
| 2021/11/17 | 3,285 | 3,290 | 3,240 | 3,240 | -65 | -2% | 169,500 |
| 2021/11/16 | 3,295 | 3,355 | 3,290 | 3,305 | -5 | -0.2% | 315,800 |
| 2021/11/15 | 3,365 | 3,405 | 3,310 | 3,310 | -115 | -3.4% | 366,600 |
| 2021/11/12 | 3,500 | 3,505 | 3,375 | 3,425 | +30 | +0.9% | 389,800 |
| 2021/11/11 | 3,355 | 3,420 | 3,355 | 3,395 | -25 | -0.7% | 267,000 |
| 2021/11/10 | 3,415 | 3,450 | 3,400 | 3,420 | +15 | +0.4% | 179,100 |
| 2021/11/09 | 3,410 | 3,425 | 3,390 | 3,405 | -35 | -1% | 203,900 |
| 2021/11/08 | 3,460 | 3,475 | 3,435 | 3,440 | -65 | -1.9% | 161,400 |
| 2021/11/05 | 3,465 | 3,515 | 3,465 | 3,505 | +5 | +0.1% | 137,000 |
| 2021/11/04 | 3,505 | 3,515 | 3,475 | 3,500 | ±0 | ±0% | 242,300 |
| 2021/11/02 | 3,500 | 3,515 | 3,465 | 3,500 | -70 | -2% | 226,400 |
| 2021/11/01 | 3,505 | 3,570 | 3,505 | 3,570 | +95 | +2.7% | 248,100 |
| 2021/10/29 | 3,435 | 3,490 | 3,395 | 3,475 | +40 | +1.2% | 279,400 |
| 2021/10/28 | 3,380 | 3,490 | 3,380 | 3,435 | +55 | +1.6% | 1,164,300 |
| 2021/10/27 | 3,410 | 3,420 | 3,370 | 3,380 | +20 | +0.6% | 231,300 |
| 2021/10/26 | 3,350 | 3,385 | 3,345 | 3,360 | +10 | +0.3% | 230,400 |
| 2021/10/25 | 3,360 | 3,380 | 3,340 | 3,350 | -35 | -1% | 233,000 |
| 2021/10/22 | 3,395 | 3,425 | 3,375 | 3,385 | -10 | -0.3% | 159,900 |
| 2021/10/21 | 3,400 | 3,415 | 3,365 | 3,395 | -55 | -1.6% | 168,200 |
| 2021/10/20 | 3,485 | 3,495 | 3,450 | 3,450 | -25 | -0.7% | 172,300 |
| 2021/10/19 | 3,440 | 3,485 | 3,440 | 3,475 | +55 | +1.6% | 166,600 |
| 2021/10/18 | 3,460 | 3,465 | 3,415 | 3,420 | -10 | -0.3% | 296,700 |
| 2021/10/15 | 3,375 | 3,440 | 3,370 | 3,430 | +90 | +2.7% | 202,000 |
| 2021/10/14 | 3,310 | 3,355 | 3,295 | 3,340 | +15 | +0.5% | 149,000 |
| 2021/10/13 | 3,385 | 3,385 | 3,315 | 3,325 | -35 | -1% | 172,600 |
| 2021/10/12 | 3,395 | 3,400 | 3,355 | 3,360 | -35 | -1% | 139,400 |
| 2021/10/11 | 3,355 | 3,405 | 3,330 | 3,395 | +25 | +0.7% | 212,000 |
| 2021/10/08 | 3,405 | 3,420 | 3,370 | 3,370 | +15 | +0.4% | 340,400 |
| 2021/10/07 | 3,370 | 3,390 | 3,345 | 3,355 | -15 | -0.4% | 168,000 |
| 2021/10/06 | 3,350 | 3,405 | 3,345 | 3,370 | +35 | +1% | 239,000 |
| 2021/10/05 | 3,330 | 3,370 | 3,315 | 3,335 | -30 | -0.9% | 253,000 |
| 2021/10/04 | 3,385 | 3,390 | 3,340 | 3,365 | -5 | -0.1% | 224,500 |
851～
900
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
