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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,563 | 2,573.5 | 2,510 | 2,510 | -28 | -1.1% | 919,000 |
| 2025/02/03 | 2,610 | 2,611 | 2,538 | 2,538 | -102 | -3.9% | 834,100 |
| 2025/01/31 | 2,670 | 2,670 | 2,638.5 | 2,640 | -17 | -0.6% | 583,800 |
| 2025/01/30 | 2,627 | 2,657 | 2,612 | 2,657 | +9 | +0.3% | 831,100 |
| 2025/01/29 | 2,667 | 2,672.5 | 2,643.5 | 2,648 | -24 | -0.9% | 889,500 |
| 2025/01/28 | 2,693 | 2,697.5 | 2,655 | 2,672 | ±0 | ±0% | 1,291,200 |
| 2025/01/27 | 2,657 | 2,693.5 | 2,655 | 2,672 | -5.5 | -0.2% | 1,477,500 |
| 2025/01/24 | 2,694 | 2,696.5 | 2,661 | 2,677.5 | -16 | -0.6% | 1,341,000 |
| 2025/01/23 | 2,701.5 | 2,704.5 | 2,671 | 2,693.5 | -24.5 | -0.9% | 787,600 |
| 2025/01/22 | 2,750.5 | 2,759.5 | 2,701.5 | 2,718 | -24.5 | -0.9% | 464,600 |
| 2025/01/21 | 2,725.5 | 2,742.5 | 2,705.5 | 2,742.5 | +32 | +1.2% | 360,800 |
| 2025/01/20 | 2,707 | 2,742 | 2,705.5 | 2,710.5 | ±0 | ±0% | 392,100 |
| 2025/01/17 | 2,694.5 | 2,726 | 2,683 | 2,710.5 | +30 | +1.1% | 567,200 |
| 2025/01/16 | 2,708.5 | 2,720.5 | 2,680.5 | 2,680.5 | -20 | -0.7% | 524,700 |
| 2025/01/15 | 2,700.5 | 2,710.5 | 2,679.5 | 2,700.5 | -4 | -0.1% | 735,100 |
| 2025/01/14 | 2,770 | 2,774.5 | 2,688 | 2,704.5 | -69.5 | -2.5% | 947,500 |
| 2025/01/10 | 2,805.5 | 2,814.5 | 2,761.5 | 2,774 | -31.5 | -1.1% | 713,900 |
| 2025/01/09 | 2,801.5 | 2,812 | 2,780.5 | 2,805.5 | +22 | +0.8% | 644,200 |
| 2025/01/08 | 2,865 | 2,865 | 2,783.5 | 2,783.5 | -51 | -1.8% | 733,700 |
| 2025/01/07 | 2,880 | 2,880 | 2,822 | 2,834.5 | -49 | -1.7% | 800,700 |
| 2025/01/06 | 2,906.5 | 2,915 | 2,865 | 2,883.5 | +6 | +0.2% | 949,500 |
| 2024/12/30 | 2,940 | 2,943.5 | 2,856 | 2,877.5 | -77.5 | -2.6% | 776,700 |
| 2024/12/27 | 2,965 | 2,972.5 | 2,940 | 2,955 | +24.5 | +0.8% | 1,005,100 |
| 2024/12/26 | 2,860 | 2,939 | 2,858 | 2,930.5 | +76 | +2.7% | 1,326,800 |
| 2024/12/25 | 2,866 | 2,881 | 2,811.5 | 2,854.5 | -11.5 | -0.4% | 836,200 |
| 2024/12/24 | 2,820 | 2,871 | 2,802 | 2,866 | +81.5 | +2.9% | 1,027,700 |
| 2024/12/23 | 2,727 | 2,786.5 | 2,725 | 2,784.5 | +65.5 | +2.4% | 1,089,300 |
| 2024/12/20 | 2,715 | 2,727 | 2,687 | 2,719 | +31.5 | +1.2% | 971,600 |
| 2024/12/19 | 2,670.5 | 2,721 | 2,662.5 | 2,687.5 | +10 | +0.4% | 950,500 |
| 2024/12/18 | 2,664 | 2,690 | 2,638 | 2,677.5 | -12 | -0.4% | 903,800 |
| 2024/12/17 | 2,700.5 | 2,724 | 2,662 | 2,689.5 | -17.5 | -0.6% | 967,800 |
| 2024/12/16 | 2,735 | 2,750 | 2,707 | 2,707 | -25 | -0.9% | 743,500 |
| 2024/12/13 | 2,735 | 2,789.5 | 2,718 | 2,732 | -42 | -1.5% | 921,200 |
| 2024/12/12 | 2,819 | 2,824.5 | 2,770.5 | 2,774 | -26 | -0.9% | 813,600 |
| 2024/12/11 | 2,827 | 2,841.5 | 2,779.5 | 2,800 | -7.5 | -0.3% | 648,000 |
| 2024/12/10 | 2,850 | 2,861 | 2,805 | 2,807.5 | -7.5 | -0.3% | 546,400 |
| 2024/12/09 | 2,831.5 | 2,841 | 2,803 | 2,815 | -1 | ±0% | 618,200 |
| 2024/12/06 | 2,840 | 2,867.5 | 2,816 | 2,816 | +3.5 | +0.1% | 561,100 |
| 2024/12/05 | 2,875 | 2,875.5 | 2,806 | 2,812.5 | -67.5 | -2.3% | 986,500 |
| 2024/12/04 | 2,955 | 2,970.5 | 2,879.5 | 2,880 | -78.5 | -2.7% | 946,000 |
| 2024/12/03 | 2,942 | 2,971 | 2,925 | 2,958.5 | +50.5 | +1.7% | 810,100 |
| 2024/12/02 | 2,948 | 2,951.5 | 2,891 | 2,908 | -59.5 | -2% | 658,600 |
| 2024/11/29 | 2,948.5 | 2,995 | 2,935 | 2,967.5 | +34.5 | +1.2% | 961,200 |
| 2024/11/28 | 2,882 | 2,939.5 | 2,877 | 2,933 | +53.5 | +1.9% | 763,300 |
| 2024/11/27 | 2,902.5 | 2,943 | 2,868 | 2,879.5 | -27 | -0.9% | 847,900 |
| 2024/11/26 | 2,879 | 2,930.5 | 2,862 | 2,906.5 | +44.5 | +1.6% | 1,148,600 |
| 2024/11/25 | 2,833 | 2,877 | 2,833 | 2,862 | +53.5 | +1.9% | 1,341,800 |
| 2024/11/22 | 2,727.5 | 2,832.5 | 2,726.5 | 2,808.5 | +63.5 | +2.3% | 1,311,800 |
| 2024/11/21 | 2,712 | 2,766.5 | 2,710.5 | 2,745 | +27 | +1% | 1,109,600 |
| 2024/11/20 | 2,725 | 2,748 | 2,674.5 | 2,718 | -68.5 | -2.5% | 1,887,900 |
151～
200
件表示中 / 3783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 | 256,700円 | +8.4% | +6.4% | 1.64% | 18.41倍 | 2.23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 | 172,700円 | +0.6% | +43.3% | 4.63% | 12.11倍 | 1.04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 |
| 住友ファーマ | 168,600円 | -11.0% | +206.6% | 0.00% | 16.75倍 | 3.95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 |
| 参天薬 | 161,900円 | -2.0% | -7.3% | 2.35% | 15.58倍 | 1.85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 | 431,600円 | +5.8% | +1.2% | 2.78% | 13.95倍 | 1.11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
