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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,480 | 3,500 | 3,430 | 3,485 | +15 | +0.4% | 438,500 |
| 2018/07/17 | 3,430 | 3,485 | 3,390 | 3,470 | +5 | +0.1% | 317,200 |
| 2018/07/13 | 3,435 | 3,495 | 3,405 | 3,465 | +5 | +0.1% | 271,800 |
| 2018/07/12 | 3,425 | 3,510 | 3,425 | 3,460 | +30 | +0.9% | 364,700 |
| 2018/07/11 | 3,385 | 3,445 | 3,385 | 3,430 | ±0 | ±0% | 284,400 |
| 2018/07/10 | 3,480 | 3,515 | 3,430 | 3,430 | -15 | -0.4% | 294,200 |
| 2018/07/09 | 3,375 | 3,445 | 3,370 | 3,445 | +70 | +2.1% | 138,200 |
| 2018/07/06 | 3,370 | 3,390 | 3,320 | 3,375 | +10 | +0.3% | 217,800 |
| 2018/07/05 | 3,490 | 3,495 | 3,345 | 3,365 | -135 | -3.9% | 273,800 |
| 2018/07/04 | 3,460 | 3,510 | 3,450 | 3,500 | +30 | +0.9% | 275,400 |
| 2018/07/03 | 3,460 | 3,515 | 3,435 | 3,470 | +15 | +0.4% | 290,100 |
| 2018/07/02 | 3,555 | 3,575 | 3,450 | 3,455 | -100 | -2.8% | 228,300 |
| 2018/06/29 | 3,495 | 3,575 | 3,495 | 3,555 | +80 | +2.3% | 280,400 |
| 2018/06/28 | 3,530 | 3,535 | 3,450 | 3,475 | -55 | -1.6% | 293,800 |
| 2018/06/27 | 3,490 | 3,550 | 3,475 | 3,530 | +40 | +1.1% | 257,400 |
| 2018/06/26 | 3,435 | 3,510 | 3,430 | 3,490 | +50 | +1.5% | 277,500 |
| 2018/06/25 | 3,505 | 3,510 | 3,435 | 3,440 | -40 | -1.1% | 326,500 |
| 2018/06/22 | 3,465 | 3,505 | 3,465 | 3,480 | +10 | +0.3% | 400,700 |
| 2018/06/21 | 3,470 | 3,495 | 3,455 | 3,470 | -45 | -1.3% | 276,100 |
| 2018/06/20 | 3,475 | 3,540 | 3,440 | 3,515 | +40 | +1.2% | 343,900 |
| 2018/06/19 | 3,490 | 3,510 | 3,475 | 3,475 | -15 | -0.4% | 274,800 |
| 2018/06/18 | 3,545 | 3,565 | 3,485 | 3,490 | -50 | -1.4% | 185,800 |
| 2018/06/15 | 3,525 | 3,555 | 3,525 | 3,540 | +55 | +1.6% | 214,800 |
| 2018/06/14 | 3,510 | 3,515 | 3,470 | 3,485 | -35 | -1% | 149,500 |
| 2018/06/13 | 3,560 | 3,575 | 3,505 | 3,520 | +25 | +0.7% | 238,700 |
| 2018/06/12 | 3,485 | 3,500 | 3,455 | 3,495 | +30 | +0.9% | 256,200 |
| 2018/06/11 | 3,475 | 3,490 | 3,445 | 3,465 | +5 | +0.1% | 220,400 |
| 2018/06/08 | 3,440 | 3,515 | 3,435 | 3,460 | -50 | -1.4% | 433,400 |
| 2018/06/07 | 3,500 | 3,540 | 3,460 | 3,510 | +10 | +0.3% | 352,600 |
| 2018/06/06 | 3,500 | 3,520 | 3,470 | 3,500 | -25 | -0.7% | 305,300 |
| 2018/06/05 | 3,500 | 3,540 | 3,470 | 3,525 | +35 | +1% | 383,400 |
| 2018/06/04 | 3,530 | 3,560 | 3,480 | 3,490 | -10 | -0.3% | 378,700 |
| 2018/06/01 | 3,540 | 3,590 | 3,495 | 3,500 | -15 | -0.4% | 556,900 |
| 2018/05/31 | 3,575 | 3,580 | 3,510 | 3,515 | -50 | -1.4% | 822,200 |
| 2018/05/30 | 3,560 | 3,620 | 3,545 | 3,565 | -65 | -1.8% | 324,300 |
| 2018/05/29 | 3,600 | 3,645 | 3,595 | 3,630 | -5 | -0.1% | 331,500 |
| 2018/05/28 | 3,765 | 3,775 | 3,630 | 3,635 | -150 | -4% | 517,200 |
| 2018/05/25 | 3,750 | 3,800 | 3,725 | 3,785 | -5 | -0.1% | 395,000 |
| 2018/05/24 | 3,700 | 3,810 | 3,695 | 3,790 | +95 | +2.6% | 513,500 |
| 2018/05/23 | 3,580 | 3,710 | 3,580 | 3,695 | +105 | +2.9% | 481,500 |
| 2018/05/22 | 3,535 | 3,600 | 3,535 | 3,590 | +20 | +0.6% | 268,200 |
| 2018/05/21 | 3,575 | 3,610 | 3,560 | 3,570 | ±0 | ±0% | 166,400 |
| 2018/05/18 | 3,570 | 3,585 | 3,545 | 3,570 | ±0 | ±0% | 219,100 |
| 2018/05/17 | 3,580 | 3,590 | 3,525 | 3,570 | +5 | +0.1% | 247,000 |
| 2018/05/16 | 3,520 | 3,595 | 3,505 | 3,565 | +45 | +1.3% | 226,100 |
| 2018/05/15 | 3,485 | 3,580 | 3,470 | 3,520 | +70 | +2% | 368,200 |
| 2018/05/14 | 3,455 | 3,505 | 3,330 | 3,450 | +275 | +8.7% | 516,200 |
| 2018/05/11 | 3,135 | 3,175 | 3,130 | 3,175 | +30 | +1% | 144,200 |
| 2018/05/10 | 3,150 | 3,150 | 3,090 | 3,145 | ±0 | ±0% | 252,600 |
| 2018/05/09 | 3,190 | 3,190 | 3,115 | 3,145 | -50 | -1.6% | 245,900 |
1551～
1600
件表示中 / 3586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 | 280,800円 | +18.2% | +4.2% | 1.18% | 19.90倍 | 2.54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 | 252,300円 | +11.3% | -5.4% | 2.30% | 19.42倍 | 1.53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 | 174,700円 | -3.5% | -50.2% | 4.58% | 14.15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 |
| 参天薬 | 167,000円 | 0.0% | +50.6% | 2.04% | 17.79倍 | 2.00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 | 485,800円 | +22.6% | +68.1% | 2.80% | 12.94倍 | 1.25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
