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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 3,205 | 3,220 | 3,155 | 3,160 | -40 | -1.3% | 220,400 |
| 2020/02/10 | 3,210 | 3,225 | 3,175 | 3,200 | -65 | -2% | 233,500 |
| 2020/02/07 | 3,285 | 3,285 | 3,240 | 3,265 | +30 | +0.9% | 202,300 |
| 2020/02/06 | 3,255 | 3,265 | 3,220 | 3,235 | +30 | +0.9% | 260,900 |
| 2020/02/05 | 3,210 | 3,230 | 3,200 | 3,205 | +50 | +1.6% | 337,700 |
| 2020/02/04 | 3,085 | 3,170 | 3,075 | 3,155 | +80 | +2.6% | 269,800 |
| 2020/02/03 | 3,015 | 3,085 | 3,015 | 3,075 | +5 | +0.2% | 302,800 |
| 2020/01/31 | 3,050 | 3,090 | 3,030 | 3,070 | +45 | +1.5% | 393,800 |
| 2020/01/30 | 3,060 | 3,070 | 3,005 | 3,025 | -65 | -2.1% | 268,600 |
| 2020/01/29 | 3,095 | 3,105 | 3,070 | 3,090 | -15 | -0.5% | 197,700 |
| 2020/01/28 | 3,135 | 3,145 | 3,095 | 3,105 | -70 | -2.2% | 311,000 |
| 2020/01/27 | 3,250 | 3,250 | 3,170 | 3,175 | -130 | -3.9% | 357,300 |
| 2020/01/24 | 3,310 | 3,325 | 3,290 | 3,305 | -30 | -0.9% | 166,100 |
| 2020/01/23 | 3,335 | 3,360 | 3,325 | 3,335 | -50 | -1.5% | 196,700 |
| 2020/01/22 | 3,340 | 3,405 | 3,330 | 3,385 | +85 | +2.6% | 256,500 |
| 2020/01/21 | 3,365 | 3,365 | 3,290 | 3,300 | -80 | -2.4% | 188,300 |
| 2020/01/20 | 3,415 | 3,425 | 3,375 | 3,380 | -65 | -1.9% | 141,000 |
| 2020/01/17 | 3,445 | 3,460 | 3,430 | 3,445 | -10 | -0.3% | 135,600 |
| 2020/01/16 | 3,455 | 3,475 | 3,435 | 3,455 | +20 | +0.6% | 180,400 |
| 2020/01/15 | 3,440 | 3,455 | 3,410 | 3,435 | -10 | -0.3% | 213,800 |
| 2020/01/14 | 3,435 | 3,475 | 3,425 | 3,445 | +40 | +1.2% | 365,100 |
| 2020/01/10 | 3,440 | 3,460 | 3,390 | 3,405 | +105 | +3.2% | 244,600 |
| 2020/01/09 | 3,305 | 3,315 | 3,285 | 3,300 | +25 | +0.8% | 155,300 |
| 2020/01/08 | 3,270 | 3,285 | 3,210 | 3,275 | -45 | -1.4% | 215,400 |
| 2020/01/07 | 3,300 | 3,350 | 3,295 | 3,320 | +55 | +1.7% | 256,800 |
| 2020/01/06 | 3,275 | 3,295 | 3,250 | 3,265 | -55 | -1.7% | 282,500 |
| 2019/12/30 | 3,315 | 3,340 | 3,305 | 3,320 | -30 | -0.9% | 128,500 |
| 2019/12/27 | 3,365 | 3,370 | 3,325 | 3,350 | +10 | +0.3% | 136,100 |
| 2019/12/26 | 3,295 | 3,355 | 3,290 | 3,340 | +20 | +0.6% | 146,500 |
| 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 |
1301～
1350
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
