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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 2,965 | 2,972.5 | 2,940 | 2,955 | +24.5 | +0.8% | 1,005,100 |
| 2024/12/26 | 2,860 | 2,939 | 2,858 | 2,930.5 | +76 | +2.7% | 1,326,800 |
| 2024/12/25 | 2,866 | 2,881 | 2,811.5 | 2,854.5 | -11.5 | -0.4% | 836,200 |
| 2024/12/24 | 2,820 | 2,871 | 2,802 | 2,866 | +81.5 | +2.9% | 1,027,700 |
| 2024/12/23 | 2,727 | 2,786.5 | 2,725 | 2,784.5 | +65.5 | +2.4% | 1,089,300 |
| 2024/12/20 | 2,715 | 2,727 | 2,687 | 2,719 | +31.5 | +1.2% | 971,600 |
| 2024/12/19 | 2,670.5 | 2,721 | 2,662.5 | 2,687.5 | +10 | +0.4% | 950,500 |
| 2024/12/18 | 2,664 | 2,690 | 2,638 | 2,677.5 | -12 | -0.4% | 903,800 |
| 2024/12/17 | 2,700.5 | 2,724 | 2,662 | 2,689.5 | -17.5 | -0.6% | 967,800 |
| 2024/12/16 | 2,735 | 2,750 | 2,707 | 2,707 | -25 | -0.9% | 743,500 |
| 2024/12/13 | 2,735 | 2,789.5 | 2,718 | 2,732 | -42 | -1.5% | 921,200 |
| 2024/12/12 | 2,819 | 2,824.5 | 2,770.5 | 2,774 | -26 | -0.9% | 813,600 |
| 2024/12/11 | 2,827 | 2,841.5 | 2,779.5 | 2,800 | -7.5 | -0.3% | 648,000 |
| 2024/12/10 | 2,850 | 2,861 | 2,805 | 2,807.5 | -7.5 | -0.3% | 546,400 |
| 2024/12/09 | 2,831.5 | 2,841 | 2,803 | 2,815 | -1 | ±0% | 618,200 |
| 2024/12/06 | 2,840 | 2,867.5 | 2,816 | 2,816 | +3.5 | +0.1% | 561,100 |
| 2024/12/05 | 2,875 | 2,875.5 | 2,806 | 2,812.5 | -67.5 | -2.3% | 986,500 |
| 2024/12/04 | 2,955 | 2,970.5 | 2,879.5 | 2,880 | -78.5 | -2.7% | 946,000 |
| 2024/12/03 | 2,942 | 2,971 | 2,925 | 2,958.5 | +50.5 | +1.7% | 810,100 |
| 2024/12/02 | 2,948 | 2,951.5 | 2,891 | 2,908 | -59.5 | -2% | 658,600 |
| 2024/11/29 | 2,948.5 | 2,995 | 2,935 | 2,967.5 | +34.5 | +1.2% | 961,200 |
| 2024/11/28 | 2,882 | 2,939.5 | 2,877 | 2,933 | +53.5 | +1.9% | 763,300 |
| 2024/11/27 | 2,902.5 | 2,943 | 2,868 | 2,879.5 | -27 | -0.9% | 847,900 |
| 2024/11/26 | 2,879 | 2,930.5 | 2,862 | 2,906.5 | +44.5 | +1.6% | 1,148,600 |
| 2024/11/25 | 2,833 | 2,877 | 2,833 | 2,862 | +53.5 | +1.9% | 1,341,800 |
| 2024/11/22 | 2,727.5 | 2,832.5 | 2,726.5 | 2,808.5 | +63.5 | +2.3% | 1,311,800 |
| 2024/11/21 | 2,712 | 2,766.5 | 2,710.5 | 2,745 | +27 | +1% | 1,109,600 |
| 2024/11/20 | 2,725 | 2,748 | 2,674.5 | 2,718 | -68.5 | -2.5% | 1,887,900 |
| 2024/11/19 | 2,718 | 2,799.5 | 2,690.5 | 2,786.5 | +79.5 | +2.9% | 1,763,500 |
| 2024/11/18 | 2,748 | 2,769.5 | 2,707 | 2,707 | -37.5 | -1.4% | 1,466,600 |
| 2024/11/15 | 2,836 | 2,850 | 2,740 | 2,744.5 | +8.5 | +0.3% | 2,903,600 |
| 2024/11/14 | 2,700 | 2,850 | 2,651.5 | 2,736 | -607 | -18.2% | 4,645,300 |
| 2024/11/13 | 3,376 | 3,391 | 3,323 | 3,343 | -54 | -1.6% | 679,000 |
| 2024/11/12 | 3,436 | 3,440 | 3,366 | 3,397 | -14 | -0.4% | 541,700 |
| 2024/11/11 | 3,370 | 3,411 | 3,352 | 3,411 | +28 | +0.8% | 370,800 |
| 2024/11/08 | 3,391 | 3,428 | 3,376 | 3,383 | -7 | -0.2% | 318,600 |
| 2024/11/07 | 3,400 | 3,433 | 3,362 | 3,390 | -11 | -0.3% | 410,600 |
| 2024/11/06 | 3,377 | 3,449 | 3,359 | 3,401 | +26 | +0.8% | 376,300 |
| 2024/11/05 | 3,359 | 3,380 | 3,306 | 3,375 | +46 | +1.4% | 285,600 |
| 2024/11/01 | 3,391 | 3,411 | 3,315 | 3,329 | -114 | -3.3% | 443,000 |
| 2024/10/31 | 3,407 | 3,453 | 3,384 | 3,443 | +32 | +0.9% | 517,100 |
| 2024/10/30 | 3,438 | 3,467 | 3,406 | 3,411 | +6 | +0.2% | 2,120,200 |
| 2024/10/29 | 3,360 | 3,411 | 3,335 | 3,405 | +68 | +2% | 407,400 |
| 2024/10/28 | 3,312 | 3,349 | 3,306 | 3,337 | +32 | +1% | 249,400 |
| 2024/10/25 | 3,326 | 3,326 | 3,263 | 3,305 | -22 | -0.7% | 489,600 |
| 2024/10/24 | 3,300 | 3,345 | 3,287 | 3,327 | -15 | -0.4% | 510,500 |
| 2024/10/23 | 3,380 | 3,392 | 3,325 | 3,342 | -38 | -1.1% | 283,700 |
| 2024/10/22 | 3,434 | 3,441 | 3,375 | 3,380 | -92 | -2.6% | 463,100 |
| 2024/10/21 | 3,490 | 3,490 | 3,449 | 3,472 | -18 | -0.5% | 347,200 |
| 2024/10/18 | 3,511 | 3,521 | 3,476 | 3,490 | ±0 | ±0% | 368,700 |
101～
150
件表示中 / 3711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 | 202,000円 | +8.4% | +0.2% | 2.08% | 14.68倍 | 1.76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 | 154,900円 | +0.6% | +43.3% | 5.16% | 10.86倍 | 0.93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 | 161,300円 | -2.0% | -7.3% | 2.36% | 16.19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 | 409,100円 | +5.8% | +1.2% | 2.93% | 13.57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 | 80,500円 | -11.0% | +206.6% | 0.00% | 8.00倍 | 1.89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
