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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 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 |
| 2020/06/17 | 3,335 | 3,410 | 3,330 | 3,365 | +75 | +2.3% | 255,400 |
| 2020/06/16 | 3,275 | 3,310 | 3,225 | 3,290 | +70 | +2.2% | 416,800 |
| 2020/06/15 | 3,255 | 3,290 | 3,220 | 3,220 | -25 | -0.8% | 258,000 |
| 2020/06/12 | 3,345 | 3,390 | 3,245 | 3,245 | -150 | -4.4% | 440,300 |
| 2020/06/11 | 3,400 | 3,415 | 3,340 | 3,395 | +120 | +3.7% | 577,400 |
| 2020/06/10 | 3,240 | 3,285 | 3,205 | 3,275 | +60 | +1.9% | 284,100 |
| 2020/06/09 | 3,295 | 3,295 | 3,200 | 3,215 | -70 | -2.1% | 272,100 |
| 2020/06/08 | 3,330 | 3,330 | 3,260 | 3,285 | -55 | -1.6% | 205,000 |
| 2020/06/05 | 3,325 | 3,370 | 3,285 | 3,340 | -10 | -0.3% | 252,200 |
| 2020/06/04 | 3,325 | 3,360 | 3,315 | 3,350 | +30 | +0.9% | 201,100 |
| 2020/06/03 | 3,395 | 3,395 | 3,300 | 3,320 | -40 | -1.2% | 180,700 |
| 2020/06/02 | 3,310 | 3,365 | 3,290 | 3,360 | +45 | +1.4% | 247,300 |
| 2020/06/01 | 3,310 | 3,330 | 3,295 | 3,315 | +5 | +0.2% | 177,000 |
| 2020/05/29 | 3,350 | 3,355 | 3,295 | 3,310 | -5 | -0.2% | 469,800 |
| 2020/05/28 | 3,410 | 3,410 | 3,290 | 3,315 | -70 | -2.1% | 350,900 |
| 2020/05/27 | 3,290 | 3,395 | 3,265 | 3,385 | +95 | +2.9% | 372,000 |
| 2020/05/26 | 3,275 | 3,295 | 3,215 | 3,290 | +30 | +0.9% | 314,000 |
| 2020/05/25 | 3,290 | 3,315 | 3,200 | 3,260 | +10 | +0.3% | 290,200 |
| 2020/05/22 | 3,275 | 3,310 | 3,250 | 3,250 | -25 | -0.8% | 219,800 |
| 2020/05/21 | 3,330 | 3,330 | 3,245 | 3,275 | -75 | -2.2% | 339,800 |
| 2020/05/20 | 3,340 | 3,415 | 3,340 | 3,350 | -60 | -1.8% | 525,700 |
| 2020/05/19 | 3,450 | 3,455 | 3,370 | 3,410 | +5 | +0.1% | 389,400 |
| 2020/05/18 | 3,360 | 3,425 | 3,350 | 3,405 | +100 | +3% | 365,300 |
| 2020/05/15 | 3,230 | 3,325 | 3,225 | 3,305 | +85 | +2.6% | 329,400 |
| 2020/05/14 | 3,210 | 3,305 | 3,210 | 3,220 | -20 | -0.6% | 406,800 |
| 2020/05/13 | 3,165 | 3,260 | 3,140 | 3,240 | +135 | +4.3% | 519,100 |
| 2020/05/12 | 3,075 | 3,145 | 3,040 | 3,105 | +55 | +1.8% | 279,700 |
| 2020/05/11 | 3,080 | 3,095 | 3,030 | 3,050 | -40 | -1.3% | 270,400 |
| 2020/05/08 | 3,105 | 3,105 | 3,050 | 3,090 | +25 | +0.8% | 324,700 |
| 2020/05/07 | 3,120 | 3,145 | 3,040 | 3,065 | -80 | -2.5% | 323,600 |
| 2020/05/01 | 3,120 | 3,185 | 3,115 | 3,145 | ±0 | ±0% | 177,800 |
| 2020/04/30 | 3,270 | 3,270 | 3,145 | 3,145 | -80 | -2.5% | 340,100 |
| 2020/04/28 | 3,210 | 3,225 | 3,160 | 3,225 | -40 | -1.2% | 241,900 |
| 2020/04/27 | 3,300 | 3,305 | 3,230 | 3,265 | -10 | -0.3% | 203,600 |
1201～
1250
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
