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 |
|---|---|---|---|---|---|---|---|
| 2018/05/25 | 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 |
| 2018/05/08 | 3,185 | 3,220 | 3,165 | 3,195 | -10 | -0.3% | 231,400 |
| 2018/05/07 | 3,180 | 3,210 | 3,175 | 3,205 | -15 | -0.5% | 171,500 |
| 2018/05/02 | 3,290 | 3,320 | 3,185 | 3,220 | ±0 | ±0% | 169,200 |
| 2018/05/01 | 3,180 | 3,220 | 3,160 | 3,220 | +25 | +0.8% | 106,700 |
| 2018/04/27 | 3,190 | 3,240 | 3,180 | 3,195 | +30 | +0.9% | 312,600 |
| 2018/04/26 | 3,140 | 3,175 | 3,110 | 3,165 | +40 | +1.3% | 190,400 |
| 2018/04/25 | 3,095 | 3,135 | 3,080 | 3,125 | +30 | +1% | 191,300 |
| 2018/04/24 | 3,095 | 3,120 | 3,075 | 3,095 | +40 | +1.3% | 242,000 |
| 2018/04/23 | 3,095 | 3,100 | 3,030 | 3,055 | -40 | -1.3% | 234,800 |
| 2018/04/20 | 3,085 | 3,105 | 3,065 | 3,095 | -15 | -0.5% | 144,800 |
| 2018/04/19 | 3,140 | 3,140 | 3,095 | 3,110 | -15 | -0.5% | 160,100 |
| 2018/04/18 | 3,090 | 3,145 | 3,085 | 3,125 | +45 | +1.5% | 200,100 |
| 2018/04/17 | 3,085 | 3,110 | 3,075 | 3,080 | -30 | -1% | 196,600 |
| 2018/04/16 | 3,060 | 3,110 | 3,055 | 3,110 | +75 | +2.5% | 265,500 |
| 2018/04/13 | 3,110 | 3,115 | 3,030 | 3,035 | -65 | -2.1% | 271,600 |
| 2018/04/12 | 3,100 | 3,150 | 3,085 | 3,100 | -10 | -0.3% | 220,800 |
| 2018/04/11 | 3,190 | 3,200 | 3,095 | 3,110 | -100 | -3.1% | 290,400 |
| 2018/04/10 | 3,250 | 3,290 | 3,210 | 3,210 | +10 | +0.3% | 405,400 |
| 2018/04/09 | 3,170 | 3,230 | 3,165 | 3,200 | +40 | +1.3% | 401,900 |
| 2018/04/06 | 3,100 | 3,190 | 3,100 | 3,160 | +65 | +2.1% | 500,000 |
| 2018/04/05 | 3,060 | 3,110 | 3,040 | 3,095 | +80 | +2.7% | 463,200 |
| 2018/04/04 | 3,030 | 3,050 | 2,975 | 3,015 | +36 | +1.2% | 491,900 |
| 2018/04/03 | 2,920 | 2,999 | 2,906 | 2,979 | +26 | +0.9% | 369,300 |
| 2018/04/02 | 2,984 | 3,000 | 2,950 | 2,953 | -22 | -0.7% | 243,900 |
| 2018/03/30 | 2,981 | 3,000 | 2,952 | 2,975 | +18 | +0.6% | 211,800 |
| 2018/03/29 | 2,920 | 2,964 | 2,902 | 2,957 | +55 | +1.9% | 234,200 |
| 2018/03/28 | 2,853 | 2,912 | 2,822 | 2,902 | +10 | +0.3% | 258,300 |
| 2018/03/27 | 2,826 | 2,895 | 2,808 | 2,892 | +96 | +3.4% | 329,300 |
| 2018/03/26 | 2,787 | 2,801 | 2,752 | 2,796 | -16 | -0.6% | 229,500 |
| 2018/03/23 | 2,898 | 2,898 | 2,807 | 2,812 | -136 | -4.6% | 342,100 |
| 2018/03/22 | 2,890 | 2,950 | 2,880 | 2,948 | +35 | +1.2% | 226,200 |
| 2018/03/20 | 2,935 | 2,945 | 2,896 | 2,913 | -53 | -1.8% | 261,700 |
| 2018/03/19 | 2,960 | 2,981 | 2,927 | 2,966 | -16 | -0.5% | 261,900 |
| 2018/03/16 | 2,950 | 2,990 | 2,930 | 2,982 | +49 | +1.7% | 306,000 |
| 2018/03/15 | 2,930 | 2,941 | 2,896 | 2,933 | +5 | +0.2% | 144,200 |
| 2018/03/14 | 2,934 | 2,949 | 2,903 | 2,928 | -19 | -0.6% | 161,800 |
| 2018/03/13 | 2,886 | 2,950 | 2,885 | 2,947 | +37 | +1.3% | 221,400 |
1751～
1800
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
