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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 2,850 | 2,916 | 2,804 | 2,902 | -98 | -3.3% | 347,800 |
| 2018/12/28 | 2,962 | 3,055 | 2,941 | 3,000 | -20 | -0.7% | 454,100 |
| 2018/12/27 | 2,915 | 3,060 | 2,907 | 3,020 | +233 | +8.4% | 493,900 |
| 2018/12/26 | 2,779 | 2,811 | 2,744 | 2,787 | +28 | +1% | 419,600 |
| 2018/12/25 | 2,846 | 2,850 | 2,730 | 2,759 | -237 | -7.9% | 466,900 |
| 2018/12/21 | 3,090 | 3,095 | 2,965 | 2,996 | -144 | -4.6% | 460,800 |
| 2018/12/20 | 3,205 | 3,230 | 3,120 | 3,140 | -135 | -4.1% | 309,700 |
| 2018/12/19 | 3,265 | 3,310 | 3,235 | 3,275 | -15 | -0.5% | 193,800 |
| 2018/12/18 | 3,350 | 3,380 | 3,290 | 3,290 | -110 | -3.2% | 297,000 |
| 2018/12/17 | 3,400 | 3,410 | 3,355 | 3,400 | -20 | -0.6% | 188,900 |
| 2018/12/14 | 3,475 | 3,485 | 3,410 | 3,420 | -65 | -1.9% | 333,400 |
| 2018/12/13 | 3,510 | 3,510 | 3,430 | 3,485 | -10 | -0.3% | 239,900 |
| 2018/12/12 | 3,410 | 3,515 | 3,405 | 3,495 | +155 | +4.6% | 263,700 |
| 2018/12/11 | 3,360 | 3,385 | 3,315 | 3,340 | -30 | -0.9% | 274,000 |
| 2018/12/10 | 3,415 | 3,420 | 3,355 | 3,370 | -105 | -3% | 197,300 |
| 2018/12/07 | 3,405 | 3,480 | 3,405 | 3,475 | +90 | +2.7% | 296,300 |
| 2018/12/06 | 3,445 | 3,460 | 3,355 | 3,385 | -75 | -2.2% | 309,400 |
| 2018/12/05 | 3,430 | 3,480 | 3,400 | 3,460 | -40 | -1.1% | 220,000 |
| 2018/12/04 | 3,570 | 3,625 | 3,480 | 3,500 | -85 | -2.4% | 366,700 |
| 2018/12/03 | 3,655 | 3,665 | 3,575 | 3,585 | ±0 | ±0% | 204,800 |
| 2018/11/30 | 3,495 | 3,615 | 3,490 | 3,585 | +115 | +3.3% | 404,100 |
| 2018/11/29 | 3,500 | 3,555 | 3,465 | 3,470 | ±0 | ±0% | 287,400 |
| 2018/11/28 | 3,480 | 3,510 | 3,450 | 3,470 | +35 | +1% | 338,200 |
| 2018/11/27 | 3,425 | 3,475 | 3,405 | 3,435 | ±0 | ±0% | 288,000 |
| 2018/11/26 | 3,450 | 3,465 | 3,415 | 3,435 | -20 | -0.6% | 213,700 |
| 2018/11/22 | 3,425 | 3,480 | 3,410 | 3,455 | +45 | +1.3% | 193,700 |
| 2018/11/21 | 3,355 | 3,420 | 3,340 | 3,410 | -30 | -0.9% | 256,400 |
| 2018/11/20 | 3,455 | 3,500 | 3,405 | 3,440 | -85 | -2.4% | 302,700 |
| 2018/11/19 | 3,450 | 3,590 | 3,450 | 3,525 | +80 | +2.3% | 440,500 |
| 2018/11/16 | 3,395 | 3,460 | 3,365 | 3,445 | +90 | +2.7% | 316,400 |
| 2018/11/15 | 3,360 | 3,380 | 3,320 | 3,355 | -35 | -1% | 234,100 |
| 2018/11/14 | 3,480 | 3,485 | 3,315 | 3,390 | -135 | -3.8% | 636,400 |
| 2018/11/13 | 3,505 | 3,545 | 3,445 | 3,525 | -85 | -2.4% | 369,700 |
| 2018/11/12 | 3,680 | 3,690 | 3,605 | 3,610 | -105 | -2.8% | 244,200 |
| 2018/11/09 | 3,675 | 3,770 | 3,675 | 3,715 | +55 | +1.5% | 322,000 |
| 2018/11/08 | 3,640 | 3,690 | 3,630 | 3,660 | +90 | +2.5% | 195,700 |
| 2018/11/07 | 3,565 | 3,600 | 3,520 | 3,570 | +30 | +0.8% | 219,000 |
| 2018/11/06 | 3,505 | 3,575 | 3,505 | 3,540 | +55 | +1.6% | 221,000 |
| 2018/11/05 | 3,515 | 3,560 | 3,485 | 3,485 | -50 | -1.4% | 200,700 |
| 2018/11/02 | 3,505 | 3,545 | 3,470 | 3,535 | +70 | +2% | 335,400 |
| 2018/11/01 | 3,575 | 3,585 | 3,450 | 3,465 | -115 | -3.2% | 308,800 |
| 2018/10/31 | 3,460 | 3,595 | 3,440 | 3,580 | +160 | +4.7% | 361,800 |
| 2018/10/30 | 3,370 | 3,420 | 3,350 | 3,420 | +15 | +0.4% | 851,500 |
| 2018/10/29 | 3,510 | 3,530 | 3,405 | 3,405 | -50 | -1.4% | 251,000 |
| 2018/10/26 | 3,515 | 3,520 | 3,430 | 3,455 | -15 | -0.4% | 283,200 |
| 2018/10/25 | 3,520 | 3,545 | 3,465 | 3,470 | -120 | -3.3% | 271,100 |
| 2018/10/24 | 3,620 | 3,640 | 3,540 | 3,590 | +15 | +0.4% | 226,400 |
| 2018/10/23 | 3,685 | 3,685 | 3,575 | 3,575 | -145 | -3.9% | 238,400 |
| 2018/10/22 | 3,650 | 3,745 | 3,630 | 3,720 | +10 | +0.3% | 185,100 |
| 2018/10/19 | 3,680 | 3,725 | 3,670 | 3,710 | +15 | +0.4% | 220,500 |
1601～
1650
件表示中 / 3749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 | 210,600円 | +8.4% | +0.2% | 1.99% | 15.31倍 | 1.83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 | 163,000円 | +0.6% | +43.3% | 4.91% | 11.44倍 | 0.98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 | 168,400円 | -2.0% | -7.3% | 2.26% | 16.70倍 | 1.98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 |
| 住友ファーマ | 114,600円 | -11.0% | +206.6% | 0.00% | 11.38倍 | 2.69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 |
| 久光薬 | 398,200円 | +5.8% | +1.2% | 3.01% | 12.89倍 | 1.03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
