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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 2018/10/18 | 3,740 | 3,760 | 3,690 | 3,695 | -70 | -1.9% | 322,100 |
| 2018/10/17 | 3,695 | 3,805 | 3,680 | 3,765 | +70 | +1.9% | 337,200 |
| 2018/10/16 | 3,730 | 3,770 | 3,640 | 3,695 | -40 | -1.1% | 327,500 |
| 2018/10/15 | 3,795 | 3,805 | 3,735 | 3,735 | -60 | -1.6% | 271,000 |
| 2018/10/12 | 3,725 | 3,810 | 3,720 | 3,795 | +35 | +0.9% | 301,200 |
| 2018/10/11 | 3,765 | 3,830 | 3,710 | 3,760 | -145 | -3.7% | 393,800 |
| 2018/10/10 | 3,850 | 3,945 | 3,850 | 3,905 | +60 | +1.6% | 473,200 |
| 2018/10/09 | 3,905 | 3,965 | 3,840 | 3,845 | -130 | -3.3% | 482,100 |
| 2018/10/05 | 3,970 | 4,050 | 3,960 | 3,975 | ±0 | ±0% | 413,000 |
| 2018/10/04 | 4,090 | 4,090 | 3,955 | 3,975 | -85 | -2.1% | 539,700 |
| 2018/10/03 | 4,095 | 4,155 | 4,060 | 4,060 | -10 | -0.2% | 334,000 |
| 2018/10/02 | 4,045 | 4,085 | 4,030 | 4,070 | +70 | +1.8% | 339,200 |
| 2018/10/01 | 3,970 | 4,035 | 3,960 | 4,000 | +10 | +0.3% | 225,200 |
| 2018/09/28 | 3,950 | 4,000 | 3,920 | 3,990 | +80 | +2% | 310,700 |
| 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 |
1601～
1650
件表示中 / 3715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 | 198,400円 | +8.4% | +0.2% | 2.12% | 14.42倍 | 1.73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 | 150,100円 | +0.6% | +43.3% | 5.33% | 10.53倍 | 0.90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 | 161,400円 | -2.0% | -7.3% | 2.35% | 16.14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 | 407,800円 | +5.8% | +1.2% | 2.94% | 13.52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 | 80,400円 | -11.0% | +206.6% | 0.00% | 7.99倍 | 1.88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
