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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,061 | 3,071 | 2,973.5 | 2,995.5 | +3.5 | +0.1% | 699,600 |
| 2024/02/21 | 2,959.5 | 2,993.5 | 2,935.5 | 2,992 | +49 | +1.7% | 787,800 |
| 2024/02/20 | 2,931 | 2,949.5 | 2,915 | 2,943 | -1.5 | -0.1% | 571,100 |
| 2024/02/19 | 2,953 | 2,983 | 2,927 | 2,944.5 | -30.5 | -1% | 847,800 |
| 2024/02/16 | 2,882.5 | 3,007 | 2,882 | 2,975 | +96.5 | +3.4% | 1,071,500 |
| 2024/02/15 | 3,040 | 3,040 | 2,874.5 | 2,878.5 | -155.5 | -5.1% | 1,403,500 |
| 2024/02/14 | 3,087 | 3,087 | 2,974 | 3,034 | -86 | -2.8% | 1,224,300 |
| 2024/02/13 | 3,109 | 3,147 | 3,066 | 3,120 | +156 | +5.3% | 2,407,300 |
| 2024/02/09 | 2,979 | 3,013 | 2,918 | 2,964 | -16.5 | -0.6% | 1,213,200 |
| 2024/02/08 | 3,038 | 3,056 | 2,977.5 | 2,980.5 | -37.5 | -1.2% | 942,400 |
| 2024/02/07 | 3,023 | 3,026 | 2,968 | 3,018 | -50 | -1.6% | 831,200 |
| 2024/02/06 | 3,087 | 3,089 | 3,021 | 3,068 | -3 | -0.1% | 616,700 |
| 2024/02/05 | 3,053 | 3,084 | 3,027 | 3,071 | +53 | +1.8% | 664,000 |
| 2024/02/02 | 3,038 | 3,057 | 3,018 | 3,018 | -20 | -0.7% | 412,600 |
| 2024/02/01 | 3,021 | 3,056 | 2,999.5 | 3,038 | ±0 | ±0% | 478,400 |
| 2024/01/31 | 3,000 | 3,050 | 2,999 | 3,038 | +16 | +0.5% | 460,300 |
| 2024/01/30 | 3,056 | 3,062 | 3,011 | 3,022 | -34 | -1.1% | 522,600 |
| 2024/01/29 | 3,049 | 3,089 | 3,023 | 3,056 | +2 | +0.1% | 805,400 |
| 2024/01/26 | 2,998 | 3,086 | 2,983.5 | 3,054 | +70.5 | +2.4% | 1,291,200 |
| 2024/01/25 | 2,988.5 | 2,997 | 2,958 | 2,983.5 | -15.5 | -0.5% | 847,600 |
| 2024/01/24 | 2,996 | 3,013 | 2,958 | 2,999 | +3 | +0.1% | 495,000 |
| 2024/01/23 | 3,003 | 3,039 | 2,991 | 2,996 | -14 | -0.5% | 444,500 |
| 2024/01/22 | 2,980.5 | 3,011 | 2,966.5 | 3,010 | +63 | +2.1% | 541,900 |
| 2024/01/19 | 3,009 | 3,017 | 2,928 | 2,947 | -62 | -2.1% | 914,700 |
| 2024/01/18 | 2,980 | 3,025 | 2,978 | 3,009 | +38 | +1.3% | 658,200 |
| 2024/01/17 | 3,080 | 3,091 | 2,971 | 2,971 | -115 | -3.7% | 1,061,200 |
| 2024/01/16 | 3,145 | 3,158 | 3,077 | 3,086 | -62 | -2% | 751,400 |
| 2024/01/15 | 3,118 | 3,157 | 3,086 | 3,148 | +33 | +1.1% | 676,400 |
| 2024/01/12 | 3,130 | 3,181 | 3,102 | 3,115 | +9 | +0.3% | 1,168,300 |
| 2024/01/11 | 3,110 | 3,139 | 3,097 | 3,106 | +43 | +1.4% | 1,230,200 |
| 2024/01/10 | 3,010 | 3,090 | 3,010 | 3,063 | +100 | +3.4% | 1,334,500 |
| 2024/01/09 | 2,944 | 2,963 | 2,927.5 | 2,963 | +42.5 | +1.5% | 671,800 |
| 2024/01/05 | 2,979 | 2,984.5 | 2,914 | 2,920.5 | +15 | +0.5% | 978,300 |
| 2024/01/04 | 2,855 | 2,909.5 | 2,845 | 2,905.5 | +62.5 | +2.2% | 941,400 |
| 2023/12/29 | 2,837 | 2,859 | 2,824 | 2,843 | +27.5 | +1% | 475,700 |
| 2023/12/28 | 2,809.5 | 2,818 | 2,795.5 | 2,815.5 | +0.5 | ±0% | 265,400 |
| 2023/12/27 | 2,794 | 2,828 | 2,780.5 | 2,815 | +18.5 | +0.7% | 511,800 |
| 2023/12/26 | 2,787 | 2,800 | 2,775 | 2,796.5 | +0.5 | ±0% | 471,900 |
| 2023/12/25 | 2,816.5 | 2,843.5 | 2,788 | 2,796 | -20.5 | -0.7% | 332,800 |
| 2023/12/22 | 2,796.5 | 2,826 | 2,791.5 | 2,816.5 | +41 | +1.5% | 532,800 |
| 2023/12/21 | 2,835.5 | 2,838.5 | 2,772 | 2,775.5 | -53 | -1.9% | 660,700 |
| 2023/12/20 | 2,880 | 2,889 | 2,813.5 | 2,828.5 | -1.5 | -0.1% | 1,089,500 |
| 2023/12/19 | 2,771.5 | 2,837 | 2,770.5 | 2,830 | +108.5 | +4% | 1,283,200 |
| 2023/12/18 | 2,755 | 2,757.5 | 2,666.5 | 2,721.5 | -83.5 | -3% | 2,237,000 |
| 2023/12/15 | 2,870 | 2,886.5 | 2,793 | 2,805 | -103 | -3.5% | 1,252,300 |
| 2023/12/14 | 2,952 | 2,976.5 | 2,906 | 2,908 | -71.5 | -2.4% | 815,600 |
| 2023/12/13 | 2,997.5 | 3,010 | 2,956 | 2,979.5 | +17.5 | +0.6% | 1,034,200 |
| 2023/12/12 | 3,042 | 3,043 | 2,955 | 2,962 | -69 | -2.3% | 945,100 |
| 2023/12/11 | 3,022 | 3,045 | 2,996 | 3,031 | +27 | +0.9% | 618,700 |
| 2023/12/08 | 3,065 | 3,071 | 2,999 | 3,004 | -66 | -2.1% | 1,028,700 |
51～
100
件表示中 / 3451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 | 319,800円 | +14.0% | +16.7% | 0.84% | 24.32倍 | 3.14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 |
| 協和キリン | 269,900円 | +7.0% | -12.6% | 2.15% | 22.83倍 | 1.72倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| 小野薬 | 228,700円 | +11.8% | +17.7% | 3.50% | 8.52倍 | 1.38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 | 161,100円 | +8.2% | - | 2.05% | 19.84倍 | 1.90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 | 383,500円 | +7.3% | -3.8% | 2.35% | 18.38倍 | 1.10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
