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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,065 | 3,071 | 2,999 | 3,004 | -66 | -2.1% | 1,028,700 |
| 2023/12/07 | 3,097 | 3,107 | 3,054 | 3,070 | -43 | -1.4% | 587,300 |
| 2023/12/06 | 3,066 | 3,113 | 3,066 | 3,113 | +47 | +1.5% | 490,800 |
| 2023/12/05 | 3,042 | 3,084 | 3,038 | 3,066 | -2 | -0.1% | 497,000 |
| 2023/12/04 | 3,054 | 3,097 | 3,049 | 3,068 | -29 | -0.9% | 427,800 |
| 2023/12/01 | 3,137 | 3,145 | 3,087 | 3,097 | +7 | +0.2% | 444,500 |
| 2023/11/30 | 3,090 | 3,104 | 3,069 | 3,090 | -20 | -0.6% | 827,500 |
| 2023/11/29 | 3,132 | 3,150 | 3,101 | 3,110 | -59 | -1.9% | 646,600 |
| 2023/11/28 | 3,195 | 3,206 | 3,141 | 3,169 | -26 | -0.8% | 669,000 |
| 2023/11/27 | 3,211 | 3,218 | 3,169 | 3,195 | -10 | -0.3% | 793,400 |
| 2023/11/24 | 3,212 | 3,237 | 3,162 | 3,205 | +22 | +0.7% | 997,900 |
| 2023/11/22 | 3,099 | 3,209 | 3,092 | 3,183 | +99 | +3.2% | 1,055,900 |
| 2023/11/21 | 3,100 | 3,105 | 3,042 | 3,084 | -39 | -1.2% | 1,430,800 |
| 2023/11/20 | 3,189 | 3,207 | 3,113 | 3,123 | -68 | -2.1% | 1,138,700 |
| 2023/11/17 | 3,180 | 3,202 | 3,152 | 3,191 | +31 | +1% | 772,700 |
| 2023/11/16 | 3,218 | 3,226 | 3,124 | 3,160 | -23 | -0.7% | 1,040,500 |
| 2023/11/15 | 3,330 | 3,330 | 3,170 | 3,183 | -113 | -3.4% | 2,028,900 |
| 2023/11/14 | 3,260 | 3,305 | 3,215 | 3,296 | +16 | +0.5% | 2,042,300 |
| 2023/11/13 | 3,440 | 3,474 | 3,243 | 3,280 | -303 | -8.5% | 2,935,800 |
| 2023/11/10 | 3,555 | 3,586 | 3,516 | 3,583 | +21 | +0.6% | 962,700 |
| 2023/11/09 | 3,526 | 3,580 | 3,487 | 3,562 | +34 | +1% | 636,300 |
| 2023/11/08 | 3,586 | 3,588 | 3,494 | 3,528 | -40 | -1.1% | 863,800 |
| 2023/11/07 | 3,640 | 3,679 | 3,564 | 3,568 | -36 | -1% | 832,100 |
| 2023/11/06 | 3,641 | 3,672 | 3,599 | 3,604 | +30 | +0.8% | 938,100 |
| 2023/11/02 | 3,580 | 3,599 | 3,551 | 3,574 | +23 | +0.6% | 538,800 |
| 2023/11/01 | 3,599 | 3,599 | 3,505 | 3,551 | +59 | +1.7% | 576,300 |
| 2023/10/31 | 3,471 | 3,505 | 3,411 | 3,492 | +51 | +1.5% | 780,100 |
| 2023/10/30 | 3,432 | 3,492 | 3,408 | 3,441 | -131 | -3.7% | 907,200 |
| 2023/10/27 | 3,534 | 3,573 | 3,486 | 3,572 | +17 | +0.5% | 698,400 |
| 2023/10/26 | 3,521 | 3,568 | 3,502 | 3,555 | -15 | -0.4% | 1,002,800 |
| 2023/10/25 | 3,555 | 3,615 | 3,527 | 3,570 | +106 | +3.1% | 1,313,800 |
| 2023/10/24 | 3,426 | 3,469 | 3,357 | 3,464 | +36 | +1.1% | 818,600 |
| 2023/10/23 | 3,386 | 3,450 | 3,377 | 3,428 | +33 | +1% | 815,500 |
| 2023/10/20 | 3,348 | 3,419 | 3,336 | 3,395 | +18 | +0.5% | 655,600 |
| 2023/10/19 | 3,384 | 3,459 | 3,351 | 3,377 | -59 | -1.7% | 708,100 |
| 2023/10/18 | 3,450 | 3,467 | 3,366 | 3,436 | -20 | -0.6% | 777,100 |
| 2023/10/17 | 3,529 | 3,543 | 3,428 | 3,456 | +48 | +1.4% | 965,600 |
| 2023/10/16 | 3,583 | 3,584 | 3,398 | 3,408 | -168 | -4.7% | 1,395,700 |
| 2023/10/13 | 3,642 | 3,642 | 3,543 | 3,576 | -87 | -2.4% | 853,100 |
| 2023/10/12 | 3,680 | 3,698 | 3,642 | 3,663 | -20 | -0.5% | 937,000 |
| 2023/10/11 | 3,731 | 3,733 | 3,679 | 3,683 | -63 | -1.7% | 737,000 |
| 2023/10/10 | 3,688 | 3,749 | 3,675 | 3,746 | +90 | +2.5% | 947,600 |
| 2023/10/06 | 3,652 | 3,731 | 3,640 | 3,656 | +4 | +0.1% | 958,400 |
| 2023/10/05 | 3,658 | 3,672 | 3,572 | 3,652 | -2 | -0.1% | 1,352,000 |
| 2023/10/04 | 3,791 | 3,804 | 3,638 | 3,654 | -186 | -4.8% | 1,606,800 |
| 2023/10/03 | 3,925 | 3,941 | 3,832 | 3,840 | -103 | -2.6% | 944,800 |
| 2023/10/02 | 4,055 | 4,061 | 3,930 | 3,943 | -112 | -2.8% | 1,149,100 |
| 2023/09/29 | 4,050 | 4,108 | 4,022 | 4,055 | -2 | ±0% | 990,400 |
| 2023/09/28 | 3,965 | 4,075 | 3,950 | 4,057 | +51 | +1.3% | 1,005,000 |
| 2023/09/27 | 3,994 | 4,013 | 3,970 | 4,006 | -45 | -1.1% | 911,800 |
101～
150
件表示中 / 3452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 | 321,000円 | +14.0% | +16.7% | 0.84% | 24.41倍 | 3.15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 | 266,900円 | +7.0% | -12.6% | 2.17% | 22.58倍 | 1.70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 | 229,300円 | -10.5% | -24.9% | 3.49% | 11.84倍 | 1.36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 | 163,200円 | -1.6% | +50.6% | 2.08% | 17.69倍 | 1.94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 | 439,200円 | +22.6% | +68.1% | 3.10% | 11.70倍 | 1.23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
