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 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 2,805 | 2,911 | 2,804 | 2,840 | +41 | +1.5% | 658,900 |
| 2020/03/10 | 2,716 | 2,808 | 2,616 | 2,799 | +33 | +1.2% | 484,000 |
| 2020/03/09 | 2,848 | 2,897 | 2,740 | 2,766 | -132 | -4.6% | 404,900 |
| 2020/03/06 | 2,938 | 2,949 | 2,891 | 2,898 | -70 | -2.4% | 340,700 |
| 2020/03/05 | 2,996 | 3,020 | 2,949 | 2,968 | +31 | +1.1% | 369,600 |
| 2020/03/04 | 2,941 | 2,953 | 2,901 | 2,937 | -48 | -1.6% | 314,900 |
| 2020/03/03 | 3,070 | 3,070 | 2,985 | 2,985 | -13 | -0.4% | 459,000 |
| 2020/03/02 | 2,950 | 3,025 | 2,895 | 2,998 | -72 | -2.3% | 923,600 |
| 2020/02/28 | 3,115 | 3,135 | 3,050 | 3,070 | -145 | -4.5% | 758,200 |
| 2020/02/27 | 3,185 | 3,215 | 3,155 | 3,215 | +10 | +0.3% | 429,500 |
| 2020/02/26 | 3,160 | 3,220 | 3,145 | 3,205 | -25 | -0.8% | 319,500 |
| 2020/02/25 | 3,200 | 3,245 | 3,195 | 3,230 | -110 | -3.3% | 511,900 |
| 2020/02/21 | 3,270 | 3,345 | 3,265 | 3,340 | +70 | +2.1% | 251,800 |
| 2020/02/20 | 3,270 | 3,300 | 3,265 | 3,270 | -50 | -1.5% | 250,000 |
| 2020/02/19 | 3,335 | 3,345 | 3,310 | 3,320 | -25 | -0.7% | 243,500 |
| 2020/02/18 | 3,355 | 3,375 | 3,325 | 3,345 | -50 | -1.5% | 225,900 |
| 2020/02/17 | 3,415 | 3,430 | 3,370 | 3,395 | -20 | -0.6% | 247,800 |
| 2020/02/14 | 3,420 | 3,465 | 3,410 | 3,415 | -60 | -1.7% | 418,600 |
| 2020/02/13 | 3,380 | 3,490 | 3,330 | 3,475 | +315 | +10% | 940,700 |
| 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 |
1351～
1400
件表示中 / 3784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 | 256,400円 | +8.4% | +6.4% | 1.64% | 18.39倍 | 2.23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 | 174,300円 | +0.6% | +43.3% | 4.59% | 12.22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 |
| 住友ファーマ | 169,400円 | -11.0% | +206.6% | 0.00% | 16.83倍 | 3.97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 |
| 参天薬 | 165,000円 | -2.0% | -7.3% | 2.30% | 15.87倍 | 1.89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 | 423,700円 | +5.8% | +1.2% | 2.83% | 13.69倍 | 1.09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
