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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 3,940 | 3,950 | 3,885 | 3,910 | -85 | -2.1% | 299,200 |
| 2018/09/26 | 3,950 | 4,000 | 3,930 | 3,995 | +20 | +0.5% | 325,800 |
| 2018/09/25 | 3,910 | 3,985 | 3,900 | 3,975 | +75 | +1.9% | 380,000 |
| 2018/09/21 | 3,855 | 3,905 | 3,815 | 3,900 | +75 | +2% | 580,000 |
| 2018/09/20 | 3,850 | 3,850 | 3,795 | 3,825 | +10 | +0.3% | 324,500 |
| 2018/09/19 | 3,890 | 3,890 | 3,815 | 3,815 | -40 | -1% | 450,800 |
| 2018/09/18 | 3,790 | 3,860 | 3,750 | 3,855 | +85 | +2.3% | 604,300 |
| 2018/09/14 | 3,745 | 3,790 | 3,700 | 3,770 | +95 | +2.6% | 587,300 |
| 2018/09/13 | 3,570 | 3,715 | 3,535 | 3,675 | +170 | +4.9% | 509,100 |
| 2018/09/12 | 3,520 | 3,555 | 3,495 | 3,505 | -30 | -0.8% | 268,900 |
| 2018/09/11 | 3,510 | 3,540 | 3,500 | 3,535 | +25 | +0.7% | 180,000 |
| 2018/09/10 | 3,505 | 3,545 | 3,495 | 3,510 | +35 | +1% | 210,600 |
| 2018/09/07 | 3,445 | 3,490 | 3,425 | 3,475 | ±0 | ±0% | 186,300 |
| 2018/09/06 | 3,485 | 3,485 | 3,415 | 3,475 | -30 | -0.9% | 227,100 |
| 2018/09/05 | 3,565 | 3,570 | 3,485 | 3,505 | -50 | -1.4% | 196,300 |
| 2018/09/04 | 3,505 | 3,595 | 3,475 | 3,555 | +15 | +0.4% | 209,300 |
| 2018/09/03 | 3,565 | 3,585 | 3,520 | 3,540 | -10 | -0.3% | 205,300 |
| 2018/08/31 | 3,500 | 3,630 | 3,500 | 3,550 | +60 | +1.7% | 424,400 |
| 2018/08/30 | 3,475 | 3,505 | 3,450 | 3,490 | +65 | +1.9% | 221,100 |
| 2018/08/29 | 3,430 | 3,450 | 3,425 | 3,425 | +15 | +0.4% | 131,600 |
| 2018/08/28 | 3,440 | 3,465 | 3,400 | 3,410 | -25 | -0.7% | 175,100 |
| 2018/08/27 | 3,420 | 3,445 | 3,390 | 3,435 | +50 | +1.5% | 157,500 |
| 2018/08/24 | 3,350 | 3,390 | 3,335 | 3,385 | +45 | +1.3% | 207,400 |
| 2018/08/23 | 3,295 | 3,345 | 3,295 | 3,340 | +45 | +1.4% | 187,700 |
| 2018/08/22 | 3,250 | 3,300 | 3,230 | 3,295 | +60 | +1.9% | 195,400 |
| 2018/08/21 | 3,135 | 3,240 | 3,130 | 3,235 | +55 | +1.7% | 255,700 |
| 2018/08/20 | 3,250 | 3,270 | 3,170 | 3,180 | ±0 | ±0% | 327,000 |
| 2018/08/17 | 3,230 | 3,230 | 3,150 | 3,180 | -35 | -1.1% | 319,000 |
| 2018/08/16 | 3,330 | 3,375 | 3,200 | 3,215 | -185 | -5.4% | 386,300 |
| 2018/08/15 | 3,425 | 3,460 | 3,385 | 3,400 | -35 | -1% | 225,200 |
| 2018/08/14 | 3,390 | 3,455 | 3,390 | 3,435 | +55 | +1.6% | 231,800 |
| 2018/08/13 | 3,445 | 3,485 | 3,360 | 3,380 | -85 | -2.5% | 293,400 |
| 2018/08/10 | 3,550 | 3,600 | 3,355 | 3,465 | +265 | +8.3% | 933,200 |
| 2018/08/09 | 3,150 | 3,215 | 3,125 | 3,200 | +45 | +1.4% | 247,500 |
| 2018/08/08 | 3,090 | 3,170 | 3,055 | 3,155 | +15 | +0.5% | 312,000 |
| 2018/08/07 | 3,135 | 3,155 | 3,105 | 3,140 | -30 | -0.9% | 235,500 |
| 2018/08/06 | 3,230 | 3,230 | 3,165 | 3,170 | -60 | -1.9% | 213,000 |
| 2018/08/03 | 3,255 | 3,260 | 3,185 | 3,230 | -25 | -0.8% | 217,900 |
| 2018/08/02 | 3,370 | 3,400 | 3,250 | 3,255 | -115 | -3.4% | 357,400 |
| 2018/08/01 | 3,385 | 3,415 | 3,345 | 3,370 | +20 | +0.6% | 185,400 |
| 2018/07/31 | 3,345 | 3,365 | 3,305 | 3,350 | -15 | -0.4% | 257,600 |
| 2018/07/30 | 3,405 | 3,415 | 3,355 | 3,365 | -65 | -1.9% | 128,400 |
| 2018/07/27 | 3,410 | 3,440 | 3,390 | 3,430 | +35 | +1% | 147,400 |
| 2018/07/26 | 3,355 | 3,395 | 3,335 | 3,395 | +60 | +1.8% | 203,500 |
| 2018/07/25 | 3,290 | 3,345 | 3,275 | 3,335 | +45 | +1.4% | 246,100 |
| 2018/07/24 | 3,340 | 3,340 | 3,275 | 3,290 | -50 | -1.5% | 203,800 |
| 2018/07/23 | 3,365 | 3,415 | 3,335 | 3,340 | -25 | -0.7% | 269,200 |
| 2018/07/20 | 3,350 | 3,375 | 3,335 | 3,365 | -25 | -0.7% | 193,500 |
| 2018/07/19 | 3,485 | 3,495 | 3,385 | 3,390 | -95 | -2.7% | 227,800 |
| 2018/07/18 | 3,480 | 3,500 | 3,430 | 3,485 | +15 | +0.4% | 438,500 |
1601～
1650
件表示中 / 3685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 | 239,200円 | +18.2% | +4.2% | 1.51% | 16.79倍 | 2.14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 | 220,000円 | -3.5% | -11.3% | 2.73% | 20.20倍 | 1.35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 | 170,800円 | -3.5% | -50.2% | 4.68% | 13.83倍 | 1.03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 | 141,400円 | 0.0% | +50.6% | 2.55% | 14.85倍 | 1.67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 | 452,600円 | +5.8% | +1.2% | 2.65% | 15.01倍 | 1.19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
