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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 3,390 | 3,430 | 3,350 | 3,370 | -60 | -1.7% | 222,600 |
| 2021/09/30 | 3,390 | 3,455 | 3,390 | 3,430 | +30 | +0.9% | 221,600 |
| 2021/09/29 | 3,415 | 3,430 | 3,375 | 3,400 | -50 | -1.4% | 283,400 |
| 2021/09/28 | 3,475 | 3,480 | 3,400 | 3,450 | -15 | -0.4% | 287,700 |
| 2021/09/27 | 3,525 | 3,535 | 3,465 | 3,465 | -70 | -2% | 190,000 |
| 2021/09/24 | 3,525 | 3,545 | 3,505 | 3,535 | +55 | +1.6% | 186,200 |
| 2021/09/22 | 3,525 | 3,525 | 3,460 | 3,480 | -15 | -0.4% | 161,000 |
| 2021/09/21 | 3,500 | 3,520 | 3,495 | 3,495 | -90 | -2.5% | 195,600 |
| 2021/09/17 | 3,580 | 3,590 | 3,550 | 3,585 | +50 | +1.4% | 317,800 |
| 2021/09/16 | 3,505 | 3,535 | 3,490 | 3,535 | +40 | +1.1% | 198,200 |
| 2021/09/15 | 3,525 | 3,535 | 3,485 | 3,495 | -65 | -1.8% | 216,500 |
| 2021/09/14 | 3,550 | 3,570 | 3,530 | 3,560 | +5 | +0.1% | 204,500 |
| 2021/09/13 | 3,560 | 3,570 | 3,525 | 3,555 | -25 | -0.7% | 185,800 |
| 2021/09/10 | 3,525 | 3,580 | 3,505 | 3,580 | +40 | +1.1% | 304,800 |
| 2021/09/09 | 3,560 | 3,585 | 3,515 | 3,540 | -10 | -0.3% | 207,300 |
| 2021/09/08 | 3,580 | 3,610 | 3,540 | 3,550 | -5 | -0.1% | 254,000 |
| 2021/09/07 | 3,555 | 3,570 | 3,540 | 3,555 | +35 | +1% | 214,200 |
| 2021/09/06 | 3,550 | 3,550 | 3,500 | 3,520 | -15 | -0.4% | 146,500 |
| 2021/09/03 | 3,515 | 3,550 | 3,500 | 3,535 | +20 | +0.6% | 218,900 |
| 2021/09/02 | 3,495 | 3,535 | 3,490 | 3,515 | +35 | +1% | 238,500 |
| 2021/09/01 | 3,460 | 3,490 | 3,450 | 3,480 | +20 | +0.6% | 181,100 |
| 2021/08/31 | 3,435 | 3,485 | 3,420 | 3,460 | ±0 | ±0% | 246,300 |
| 2021/08/30 | 3,435 | 3,470 | 3,415 | 3,460 | +40 | +1.2% | 303,500 |
| 2021/08/27 | 3,380 | 3,420 | 3,375 | 3,420 | +30 | +0.9% | 176,400 |
| 2021/08/26 | 3,370 | 3,400 | 3,370 | 3,390 | -10 | -0.3% | 150,700 |
| 2021/08/25 | 3,370 | 3,410 | 3,365 | 3,400 | +20 | +0.6% | 290,600 |
| 2021/08/24 | 3,340 | 3,390 | 3,335 | 3,380 | +30 | +0.9% | 245,500 |
| 2021/08/23 | 3,325 | 3,365 | 3,325 | 3,350 | +35 | +1.1% | 226,600 |
| 2021/08/20 | 3,330 | 3,360 | 3,310 | 3,315 | -15 | -0.5% | 269,400 |
| 2021/08/19 | 3,270 | 3,345 | 3,270 | 3,330 | +70 | +2.1% | 399,200 |
| 2021/08/18 | 3,265 | 3,285 | 3,250 | 3,260 | +10 | +0.3% | 321,400 |
| 2021/08/17 | 3,255 | 3,275 | 3,230 | 3,250 | ±0 | ±0% | 304,100 |
| 2021/08/16 | 3,270 | 3,270 | 3,180 | 3,250 | -40 | -1.2% | 303,900 |
| 2021/08/13 | 3,245 | 3,310 | 3,240 | 3,290 | +35 | +1.1% | 354,200 |
| 2021/08/12 | 3,270 | 3,300 | 3,245 | 3,255 | +30 | +0.9% | 409,500 |
| 2021/08/11 | 3,190 | 3,295 | 3,185 | 3,225 | +165 | +5.4% | 753,600 |
| 2021/08/10 | 3,030 | 3,070 | 3,025 | 3,060 | +30 | +1% | 190,200 |
| 2021/08/06 | 3,020 | 3,040 | 3,010 | 3,030 | +10 | +0.3% | 142,800 |
| 2021/08/05 | 2,986 | 3,020 | 2,976 | 3,020 | +5 | +0.2% | 147,300 |
| 2021/08/04 | 2,986 | 3,015 | 2,984 | 3,015 | +38 | +1.3% | 210,200 |
| 2021/08/03 | 2,965 | 2,992 | 2,955 | 2,977 | +16 | +0.5% | 247,400 |
| 2021/08/02 | 2,929 | 2,987 | 2,916 | 2,961 | +82 | +2.8% | 231,700 |
| 2021/07/30 | 2,925 | 2,934 | 2,867 | 2,879 | -69 | -2.3% | 310,100 |
| 2021/07/29 | 2,974 | 2,980 | 2,934 | 2,948 | -39 | -1.3% | 234,700 |
| 2021/07/28 | 2,982 | 2,997 | 2,969 | 2,987 | -13 | -0.4% | 199,500 |
| 2021/07/27 | 3,025 | 3,030 | 2,998 | 3,000 | -25 | -0.8% | 148,300 |
| 2021/07/26 | 3,040 | 3,040 | 3,015 | 3,025 | +5 | +0.2% | 124,900 |
| 2021/07/21 | 3,025 | 3,030 | 2,999 | 3,020 | +33 | +1.1% | 144,500 |
| 2021/07/20 | 2,972 | 3,000 | 2,955 | 2,987 | +19 | +0.6% | 223,400 |
| 2021/07/19 | 2,980 | 3,005 | 2,955 | 2,968 | -16 | -0.5% | 209,600 |
901～
950
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
