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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,070 | 3,075 | 3,035 | 3,040 | +15 | +0.5% | 232,200 |
| 2021/01/06 | 2,990 | 3,040 | 2,990 | 3,025 | +29 | +1% | 189,000 |
| 2021/01/05 | 3,025 | 3,030 | 2,981 | 2,996 | -24 | -0.8% | 318,400 |
| 2021/01/04 | 3,070 | 3,070 | 2,990 | 3,020 | -35 | -1.1% | 232,500 |
| 2020/12/30 | 3,085 | 3,085 | 3,025 | 3,055 | -20 | -0.7% | 269,600 |
| 2020/12/29 | 3,030 | 3,080 | 3,020 | 3,075 | +60 | +2% | 264,500 |
| 2020/12/28 | 3,050 | 3,070 | 3,005 | 3,015 | -35 | -1.1% | 272,700 |
| 2020/12/25 | 3,075 | 3,080 | 3,050 | 3,050 | -25 | -0.8% | 162,300 |
| 2020/12/24 | 3,065 | 3,080 | 3,035 | 3,075 | +15 | +0.5% | 224,900 |
| 2020/12/23 | 3,050 | 3,070 | 3,030 | 3,060 | ±0 | ±0% | 277,800 |
| 2020/12/22 | 3,065 | 3,085 | 3,035 | 3,060 | -50 | -1.6% | 334,300 |
| 2020/12/21 | 3,120 | 3,135 | 3,075 | 3,110 | ±0 | ±0% | 192,000 |
| 2020/12/18 | 3,085 | 3,135 | 3,070 | 3,110 | +5 | +0.2% | 387,600 |
| 2020/12/17 | 3,065 | 3,110 | 3,040 | 3,105 | +20 | +0.6% | 480,800 |
| 2020/12/16 | 3,160 | 3,175 | 3,085 | 3,085 | -60 | -1.9% | 360,400 |
| 2020/12/15 | 3,155 | 3,190 | 3,140 | 3,145 | -30 | -0.9% | 236,400 |
| 2020/12/14 | 3,200 | 3,235 | 3,170 | 3,175 | -5 | -0.2% | 294,600 |
| 2020/12/11 | 3,115 | 3,190 | 3,110 | 3,180 | +55 | +1.8% | 221,100 |
| 2020/12/10 | 3,150 | 3,155 | 3,115 | 3,125 | -55 | -1.7% | 281,400 |
| 2020/12/09 | 3,145 | 3,185 | 3,125 | 3,180 | +35 | +1.1% | 200,000 |
| 2020/12/08 | 3,170 | 3,195 | 3,145 | 3,145 | -45 | -1.4% | 249,300 |
| 2020/12/07 | 3,225 | 3,240 | 3,185 | 3,190 | -20 | -0.6% | 247,900 |
| 2020/12/04 | 3,230 | 3,260 | 3,210 | 3,210 | -20 | -0.6% | 252,900 |
| 2020/12/03 | 3,275 | 3,275 | 3,225 | 3,230 | -65 | -2% | 360,700 |
| 2020/12/02 | 3,365 | 3,375 | 3,280 | 3,295 | -90 | -2.7% | 477,300 |
| 2020/12/01 | 3,430 | 3,455 | 3,360 | 3,385 | -40 | -1.2% | 253,600 |
| 2020/11/30 | 3,475 | 3,510 | 3,405 | 3,425 | ±0 | ±0% | 581,000 |
| 2020/11/27 | 3,480 | 3,525 | 3,425 | 3,425 | -50 | -1.4% | 1,392,900 |
| 2020/11/26 | 3,400 | 3,490 | 3,395 | 3,475 | +75 | +2.2% | 295,600 |
| 2020/11/25 | 3,395 | 3,435 | 3,370 | 3,400 | +35 | +1% | 271,800 |
| 2020/11/24 | 3,410 | 3,450 | 3,365 | 3,365 | +25 | +0.7% | 335,400 |
| 2020/11/20 | 3,345 | 3,380 | 3,330 | 3,340 | ±0 | ±0% | 253,800 |
| 2020/11/19 | 3,395 | 3,405 | 3,325 | 3,340 | -100 | -2.9% | 521,200 |
| 2020/11/18 | 3,475 | 3,495 | 3,430 | 3,440 | -10 | -0.3% | 223,100 |
| 2020/11/17 | 3,455 | 3,460 | 3,415 | 3,450 | -5 | -0.1% | 205,700 |
| 2020/11/16 | 3,480 | 3,500 | 3,445 | 3,455 | +40 | +1.2% | 278,900 |
| 2020/11/13 | 3,445 | 3,500 | 3,415 | 3,415 | -170 | -4.7% | 368,300 |
| 2020/11/12 | 3,595 | 3,655 | 3,575 | 3,585 | +60 | +1.7% | 381,400 |
| 2020/11/11 | 3,515 | 3,540 | 3,460 | 3,525 | +60 | +1.7% | 479,500 |
| 2020/11/10 | 3,525 | 3,525 | 3,445 | 3,465 | -30 | -0.9% | 476,300 |
| 2020/11/09 | 3,510 | 3,515 | 3,475 | 3,495 | -5 | -0.1% | 254,500 |
| 2020/11/06 | 3,410 | 3,510 | 3,400 | 3,500 | +80 | +2.3% | 260,100 |
| 2020/11/05 | 3,385 | 3,460 | 3,370 | 3,420 | +75 | +2.2% | 295,700 |
| 2020/11/04 | 3,330 | 3,350 | 3,280 | 3,345 | +50 | +1.5% | 289,100 |
| 2020/11/02 | 3,315 | 3,345 | 3,275 | 3,295 | +35 | +1.1% | 277,400 |
| 2020/10/30 | 3,315 | 3,320 | 3,230 | 3,260 | -50 | -1.5% | 265,800 |
| 2020/10/29 | 3,250 | 3,335 | 3,240 | 3,310 | +25 | +0.8% | 224,500 |
| 2020/10/28 | 3,220 | 3,300 | 3,210 | 3,285 | +65 | +2% | 190,600 |
| 2020/10/27 | 3,210 | 3,220 | 3,145 | 3,220 | -30 | -0.9% | 191,600 |
| 2020/10/26 | 3,290 | 3,325 | 3,225 | 3,250 | -60 | -1.8% | 155,000 |
951～
1000
件表示中 / 3586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 | 280,800円 | +18.2% | +4.2% | 1.18% | 19.90倍 | 2.54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 | 252,300円 | +11.3% | -5.4% | 2.30% | 19.42倍 | 1.53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 | 174,700円 | -3.5% | -50.2% | 4.58% | 14.15倍 | 1.05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 | 167,000円 | 0.0% | +50.6% | 2.04% | 17.79倍 | 2.00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 |
| ツムラ | 485,800円 | +22.6% | +68.1% | 2.80% | 12.94倍 | 1.25倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
市場注目の銘柄
チャート関連のコラム
