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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
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
