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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,375 | 3,375 | 3,310 | 3,320 | -55 | -1.6% | 133,300 |
| 2019/12/24 | 3,360 | 3,390 | 3,355 | 3,375 | +35 | +1% | 130,000 |
| 2019/12/23 | 3,350 | 3,365 | 3,330 | 3,340 | -5 | -0.1% | 101,300 |
| 2019/12/20 | 3,375 | 3,390 | 3,325 | 3,345 | -15 | -0.4% | 181,100 |
| 2019/12/19 | 3,370 | 3,400 | 3,355 | 3,360 | ±0 | ±0% | 153,900 |
| 2019/12/18 | 3,365 | 3,380 | 3,340 | 3,360 | -5 | -0.1% | 242,900 |
| 2019/12/17 | 3,350 | 3,390 | 3,345 | 3,365 | +5 | +0.1% | 305,100 |
| 2019/12/16 | 3,400 | 3,405 | 3,360 | 3,360 | -40 | -1.2% | 189,000 |
| 2019/12/13 | 3,435 | 3,440 | 3,385 | 3,400 | +20 | +0.6% | 395,000 |
| 2019/12/12 | 3,430 | 3,445 | 3,380 | 3,380 | -50 | -1.5% | 151,100 |
| 2019/12/11 | 3,470 | 3,470 | 3,405 | 3,430 | -40 | -1.2% | 198,500 |
| 2019/12/10 | 3,490 | 3,530 | 3,470 | 3,470 | ±0 | ±0% | 205,800 |
| 2019/12/09 | 3,490 | 3,495 | 3,450 | 3,470 | ±0 | ±0% | 94,900 |
| 2019/12/06 | 3,435 | 3,475 | 3,420 | 3,470 | +15 | +0.4% | 146,200 |
| 2019/12/05 | 3,460 | 3,470 | 3,420 | 3,455 | -5 | -0.1% | 142,600 |
| 2019/12/04 | 3,435 | 3,460 | 3,420 | 3,460 | -15 | -0.4% | 192,900 |
| 2019/12/03 | 3,455 | 3,480 | 3,435 | 3,475 | -30 | -0.9% | 137,500 |
| 2019/12/02 | 3,470 | 3,515 | 3,455 | 3,505 | +65 | +1.9% | 164,600 |
| 2019/11/29 | 3,465 | 3,490 | 3,420 | 3,440 | -30 | -0.9% | 161,500 |
| 2019/11/28 | 3,500 | 3,500 | 3,445 | 3,470 | -40 | -1.1% | 211,000 |
| 2019/11/27 | 3,520 | 3,535 | 3,500 | 3,510 | -5 | -0.1% | 211,400 |
| 2019/11/26 | 3,515 | 3,530 | 3,485 | 3,515 | +15 | +0.4% | 542,200 |
| 2019/11/25 | 3,470 | 3,520 | 3,425 | 3,500 | +25 | +0.7% | 365,300 |
| 2019/11/22 | 3,460 | 3,495 | 3,415 | 3,475 | +40 | +1.2% | 247,400 |
| 2019/11/21 | 3,500 | 3,500 | 3,355 | 3,435 | -65 | -1.9% | 312,500 |
| 2019/11/20 | 3,500 | 3,505 | 3,440 | 3,500 | +15 | +0.4% | 225,100 |
| 2019/11/19 | 3,490 | 3,490 | 3,450 | 3,485 | +10 | +0.3% | 276,000 |
| 2019/11/18 | 3,395 | 3,480 | 3,375 | 3,475 | +85 | +2.5% | 414,600 |
| 2019/11/15 | 3,365 | 3,410 | 3,360 | 3,390 | +25 | +0.7% | 372,200 |
| 2019/11/14 | 3,390 | 3,480 | 3,305 | 3,365 | +115 | +3.5% | 739,500 |
| 2019/11/13 | 3,300 | 3,305 | 3,220 | 3,250 | -60 | -1.8% | 319,000 |
| 2019/11/12 | 3,275 | 3,315 | 3,255 | 3,310 | +10 | +0.3% | 313,900 |
| 2019/11/11 | 3,305 | 3,340 | 3,280 | 3,300 | ±0 | ±0% | 294,200 |
| 2019/11/08 | 3,310 | 3,315 | 3,270 | 3,300 | +10 | +0.3% | 300,400 |
| 2019/11/07 | 3,310 | 3,310 | 3,270 | 3,290 | -5 | -0.2% | 186,500 |
| 2019/11/06 | 3,300 | 3,310 | 3,275 | 3,295 | ±0 | ±0% | 201,300 |
| 2019/11/05 | 3,245 | 3,300 | 3,235 | 3,295 | +45 | +1.4% | 214,300 |
| 2019/11/01 | 3,245 | 3,270 | 3,220 | 3,250 | -25 | -0.8% | 164,300 |
| 2019/10/31 | 3,290 | 3,295 | 3,265 | 3,275 | +5 | +0.2% | 188,900 |
| 2019/10/30 | 3,265 | 3,290 | 3,260 | 3,270 | +5 | +0.2% | 248,900 |
| 2019/10/29 | 3,260 | 3,285 | 3,240 | 3,265 | +30 | +0.9% | 335,900 |
| 2019/10/28 | 3,240 | 3,245 | 3,175 | 3,235 | ±0 | ±0% | 367,400 |
| 2019/10/25 | 3,195 | 3,235 | 3,195 | 3,235 | +60 | +1.9% | 271,000 |
| 2019/10/24 | 3,190 | 3,200 | 3,165 | 3,175 | +10 | +0.3% | 265,600 |
| 2019/10/23 | 3,170 | 3,175 | 3,120 | 3,165 | +25 | +0.8% | 209,500 |
| 2019/10/21 | 3,150 | 3,170 | 3,130 | 3,140 | +5 | +0.2% | 156,500 |
| 2019/10/18 | 3,180 | 3,220 | 3,105 | 3,135 | -10 | -0.3% | 367,700 |
| 2019/10/17 | 3,135 | 3,160 | 3,125 | 3,145 | +30 | +1% | 282,100 |
| 2019/10/16 | 3,110 | 3,170 | 3,085 | 3,115 | +35 | +1.1% | 431,200 |
| 2019/10/15 | 3,025 | 3,100 | 3,025 | 3,080 | +91 | +3% | 301,900 |
1201～
1250
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
