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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/10/23 | 3,325 | 3,335 | 3,280 | 3,310 | -15 | -0.5% | 114,400 |
| 2020/10/22 | 3,385 | 3,385 | 3,305 | 3,325 | -70 | -2.1% | 131,300 |
| 2020/10/21 | 3,380 | 3,405 | 3,355 | 3,395 | ±0 | ±0% | 154,300 |
| 2020/10/20 | 3,400 | 3,415 | 3,380 | 3,395 | -35 | -1% | 212,300 |
| 2020/10/19 | 3,400 | 3,450 | 3,375 | 3,430 | +75 | +2.2% | 217,200 |
| 2020/10/16 | 3,395 | 3,395 | 3,325 | 3,355 | -40 | -1.2% | 147,000 |
| 2020/10/15 | 3,460 | 3,465 | 3,390 | 3,395 | -85 | -2.4% | 99,100 |
| 2020/10/14 | 3,455 | 3,485 | 3,445 | 3,480 | -5 | -0.1% | 131,700 |
| 2020/10/13 | 3,460 | 3,500 | 3,445 | 3,485 | +30 | +0.9% | 171,400 |
| 2020/10/12 | 3,450 | 3,470 | 3,420 | 3,455 | +20 | +0.6% | 143,800 |
| 2020/10/09 | 3,475 | 3,480 | 3,400 | 3,435 | -45 | -1.3% | 193,500 |
| 2020/10/08 | 3,485 | 3,485 | 3,450 | 3,480 | +20 | +0.6% | 161,400 |
| 2020/10/07 | 3,500 | 3,500 | 3,455 | 3,460 | -25 | -0.7% | 163,200 |
| 2020/10/06 | 3,495 | 3,535 | 3,480 | 3,485 | ±0 | ±0% | 198,000 |
| 2020/10/05 | 3,420 | 3,530 | 3,420 | 3,485 | +130 | +3.9% | 322,400 |
| 2020/10/02 | 3,455 | 3,475 | 3,340 | 3,355 | - | - | 433,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,580 | 3,595 | 3,450 | 3,455 | -145 | -4% | 416,400 |
| 2020/09/29 | 3,610 | 3,610 | 3,510 | 3,600 | -55 | -1.5% | 212,300 |
| 2020/09/28 | 3,595 | 3,660 | 3,585 | 3,655 | +120 | +3.4% | 401,500 |
| 2020/09/25 | 3,550 | 3,580 | 3,520 | 3,535 | -15 | -0.4% | 391,000 |
1101～
1150
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
