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 |
|---|---|---|---|---|---|---|---|
| 2020/08/31 | 3,400 | 3,415 | 3,370 | 3,370 | -5 | -0.1% | 262,000 |
| 2020/08/28 | 3,455 | 3,480 | 3,355 | 3,375 | -110 | -3.2% | 322,400 |
| 2020/08/27 | 3,490 | 3,500 | 3,470 | 3,485 | -20 | -0.6% | 126,700 |
| 2020/08/26 | 3,505 | 3,510 | 3,470 | 3,505 | -30 | -0.8% | 131,900 |
| 2020/08/25 | 3,565 | 3,575 | 3,520 | 3,535 | -10 | -0.3% | 225,200 |
| 2020/08/24 | 3,575 | 3,575 | 3,540 | 3,545 | +15 | +0.4% | 121,500 |
| 2020/08/21 | 3,530 | 3,560 | 3,520 | 3,530 | +10 | +0.3% | 155,000 |
| 2020/08/20 | 3,540 | 3,565 | 3,510 | 3,520 | -15 | -0.4% | 127,300 |
| 2020/08/19 | 3,590 | 3,590 | 3,515 | 3,535 | -60 | -1.7% | 146,200 |
| 2020/08/18 | 3,500 | 3,610 | 3,485 | 3,595 | +120 | +3.5% | 336,200 |
| 2020/08/17 | 3,500 | 3,530 | 3,475 | 3,475 | -45 | -1.3% | 168,100 |
| 2020/08/14 | 3,555 | 3,560 | 3,475 | 3,520 | -35 | -1% | 285,000 |
| 2020/08/13 | 3,500 | 3,570 | 3,450 | 3,555 | +155 | +4.6% | 622,600 |
| 2020/08/12 | 3,360 | 3,535 | 3,355 | 3,400 | +110 | +3.3% | 675,100 |
| 2020/08/11 | 3,290 | 3,305 | 3,230 | 3,290 | +35 | +1.1% | 479,800 |
| 2020/08/07 | 3,315 | 3,325 | 3,230 | 3,255 | -70 | -2.1% | 213,000 |
| 2020/08/06 | 3,315 | 3,325 | 3,285 | 3,325 | -15 | -0.4% | 176,600 |
| 2020/08/05 | 3,345 | 3,360 | 3,315 | 3,340 | +5 | +0.1% | 158,600 |
| 2020/08/04 | 3,340 | 3,395 | 3,315 | 3,335 | +20 | +0.6% | 182,000 |
| 2020/08/03 | 3,310 | 3,325 | 3,260 | 3,315 | +60 | +1.8% | 121,800 |
| 2020/07/31 | 3,300 | 3,340 | 3,250 | 3,255 | -70 | -2.1% | 185,600 |
| 2020/07/30 | 3,335 | 3,360 | 3,315 | 3,325 | -10 | -0.3% | 197,100 |
| 2020/07/29 | 3,350 | 3,365 | 3,320 | 3,335 | -20 | -0.6% | 231,800 |
| 2020/07/28 | 3,350 | 3,385 | 3,335 | 3,355 | ±0 | ±0% | 252,600 |
| 2020/07/27 | 3,340 | 3,375 | 3,330 | 3,355 | -30 | -0.9% | 285,600 |
| 2020/07/22 | 3,380 | 3,410 | 3,350 | 3,385 | -35 | -1% | 216,500 |
| 2020/07/21 | 3,495 | 3,495 | 3,395 | 3,420 | -10 | -0.3% | 335,900 |
| 2020/07/20 | 3,360 | 3,465 | 3,320 | 3,430 | +110 | +3.3% | 454,200 |
| 2020/07/17 | 3,280 | 3,355 | 3,255 | 3,320 | +50 | +1.5% | 349,100 |
| 2020/07/16 | 3,325 | 3,330 | 3,250 | 3,270 | -145 | -4.2% | 422,600 |
| 2020/07/15 | 3,420 | 3,435 | 3,390 | 3,415 | +10 | +0.3% | 220,200 |
| 2020/07/14 | 3,470 | 3,470 | 3,380 | 3,405 | -65 | -1.9% | 215,200 |
| 2020/07/13 | 3,440 | 3,475 | 3,395 | 3,470 | +40 | +1.2% | 237,900 |
| 2020/07/10 | 3,425 | 3,480 | 3,425 | 3,430 | +5 | +0.1% | 312,100 |
| 2020/07/09 | 3,425 | 3,470 | 3,385 | 3,425 | ±0 | ±0% | 324,300 |
| 2020/07/08 | 3,390 | 3,490 | 3,375 | 3,425 | +75 | +2.2% | 438,200 |
| 2020/07/07 | 3,295 | 3,350 | 3,265 | 3,350 | +20 | +0.6% | 168,600 |
| 2020/07/06 | 3,285 | 3,340 | 3,270 | 3,330 | +50 | +1.5% | 170,100 |
| 2020/07/03 | 3,295 | 3,295 | 3,245 | 3,280 | -15 | -0.5% | 215,000 |
| 2020/07/02 | 3,310 | 3,330 | 3,275 | 3,295 | +25 | +0.8% | 254,000 |
| 2020/07/01 | 3,420 | 3,425 | 3,270 | 3,270 | -150 | -4.4% | 346,400 |
| 2020/06/30 | 3,500 | 3,500 | 3,415 | 3,420 | -60 | -1.7% | 329,100 |
| 2020/06/29 | 3,520 | 3,520 | 3,475 | 3,480 | ±0 | ±0% | 255,000 |
| 2020/06/26 | 3,460 | 3,490 | 3,430 | 3,480 | +5 | +0.1% | 216,500 |
| 2020/06/25 | 3,470 | 3,525 | 3,435 | 3,475 | -30 | -0.9% | 359,500 |
| 2020/06/24 | 3,590 | 3,600 | 3,455 | 3,505 | +55 | +1.6% | 903,900 |
| 2020/06/23 | 3,450 | 3,505 | 3,400 | 3,450 | +20 | +0.6% | 425,500 |
| 2020/06/22 | 3,415 | 3,455 | 3,400 | 3,430 | -20 | -0.6% | 180,500 |
| 2020/06/19 | 3,385 | 3,455 | 3,360 | 3,450 | +75 | +2.2% | 411,300 |
| 2020/06/18 | 3,365 | 3,415 | 3,345 | 3,375 | +10 | +0.3% | 191,100 |
1201～
1250
件表示中 / 3749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 | 210,600円 | +8.4% | +0.2% | 1.99% | 15.31倍 | 1.83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 | 163,000円 | +0.6% | +43.3% | 4.91% | 11.44倍 | 0.98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 | 168,400円 | -2.0% | -7.3% | 2.26% | 16.70倍 | 1.98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 |
| 住友ファーマ | 114,600円 | -11.0% | +206.6% | 0.00% | 11.38倍 | 2.69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 |
| 久光薬 | 398,200円 | +5.8% | +1.2% | 3.01% | 12.89倍 | 1.03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
