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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,635 | 1,649 | 1,620 | 1,638 | +22 | +1.4% | 858,700 |
| 2016/11/30 | 1,638 | 1,639 | 1,616 | 1,616 | -11 | -0.7% | 578,900 |
| 2016/11/29 | 1,625 | 1,637 | 1,622 | 1,627 | +8 | +0.5% | 559,900 |
| 2016/11/28 | 1,630 | 1,631 | 1,607 | 1,619 | -9 | -0.6% | 636,400 |
| 2016/11/25 | 1,610 | 1,631 | 1,610 | 1,628 | +18 | +1.1% | 453,200 |
| 2016/11/24 | 1,634 | 1,634 | 1,609 | 1,610 | -9 | -0.6% | 504,200 |
| 2016/11/22 | 1,627 | 1,630 | 1,616 | 1,619 | -8 | -0.5% | 332,000 |
| 2016/11/21 | 1,628 | 1,637 | 1,616 | 1,627 | +13 | +0.8% | 517,300 |
| 2016/11/18 | 1,622 | 1,622 | 1,601 | 1,614 | +5 | +0.3% | 513,700 |
| 2016/11/17 | 1,630 | 1,630 | 1,604 | 1,609 | -11 | -0.7% | 730,000 |
| 2016/11/16 | 1,590 | 1,648 | 1,589 | 1,620 | +29 | +1.8% | 1,524,900 |
| 2016/11/15 | 1,629 | 1,635 | 1,588 | 1,591 | -53 | -3.2% | 1,805,700 |
| 2016/11/14 | 1,670 | 1,678 | 1,625 | 1,644 | -209 | -11.3% | 3,199,000 |
| 2016/11/11 | 1,843 | 1,866 | 1,822 | 1,853 | +10 | +0.5% | 646,800 |
| 2016/11/10 | 1,835 | 1,849 | 1,815 | 1,843 | +96 | +5.5% | 566,300 |
| 2016/11/09 | 1,817 | 1,833 | 1,732 | 1,747 | -53 | -2.9% | 660,400 |
| 2016/11/08 | 1,795 | 1,806 | 1,784 | 1,800 | +9 | +0.5% | 224,800 |
| 2016/11/07 | 1,786 | 1,796 | 1,755 | 1,791 | +21 | +1.2% | 325,900 |
| 2016/11/04 | 1,754 | 1,770 | 1,730 | 1,770 | -10 | -0.6% | 436,200 |
| 2016/11/02 | 1,812 | 1,824 | 1,763 | 1,780 | -44 | -2.4% | 418,100 |
| 2016/11/01 | 1,840 | 1,845 | 1,820 | 1,824 | -20 | -1.1% | 281,500 |
| 2016/10/31 | 1,832 | 1,849 | 1,828 | 1,844 | +4 | +0.2% | 413,700 |
| 2016/10/28 | 1,830 | 1,843 | 1,821 | 1,840 | +35 | +1.9% | 467,300 |
| 2016/10/27 | 1,808 | 1,810 | 1,795 | 1,805 | +3 | +0.2% | 325,200 |
| 2016/10/26 | 1,780 | 1,805 | 1,778 | 1,802 | +12 | +0.7% | 379,900 |
| 2016/10/25 | 1,761 | 1,793 | 1,759 | 1,790 | +25 | +1.4% | 365,000 |
| 2016/10/24 | 1,756 | 1,765 | 1,736 | 1,765 | +9 | +0.5% | 251,100 |
| 2016/10/21 | 1,765 | 1,767 | 1,752 | 1,756 | +7 | +0.4% | 285,300 |
| 2016/10/20 | 1,719 | 1,749 | 1,717 | 1,749 | +11 | +0.6% | 238,500 |
| 2016/10/19 | 1,726 | 1,741 | 1,720 | 1,738 | +16 | +0.9% | 337,100 |
| 2016/10/18 | 1,727 | 1,745 | 1,713 | 1,722 | -6 | -0.3% | 340,900 |
| 2016/10/17 | 1,711 | 1,731 | 1,688 | 1,728 | +2 | +0.1% | 263,500 |
| 2016/10/14 | 1,722 | 1,737 | 1,716 | 1,726 | +9 | +0.5% | 311,300 |
| 2016/10/13 | 1,700 | 1,719 | 1,688 | 1,717 | +4 | +0.2% | 295,100 |
| 2016/10/12 | 1,716 | 1,727 | 1,708 | 1,713 | -34 | -1.9% | 312,800 |
| 2016/10/11 | 1,731 | 1,750 | 1,722 | 1,747 | +16 | +0.9% | 180,200 |
| 2016/10/07 | 1,741 | 1,750 | 1,722 | 1,731 | -33 | -1.9% | 236,700 |
| 2016/10/06 | 1,775 | 1,783 | 1,762 | 1,764 | -7 | -0.4% | 170,000 |
| 2016/10/05 | 1,771 | 1,777 | 1,755 | 1,771 | +15 | +0.9% | 253,900 |
| 2016/10/04 | 1,748 | 1,758 | 1,738 | 1,756 | +9 | +0.5% | 309,100 |
| 2016/10/03 | 1,766 | 1,766 | 1,741 | 1,747 | +12 | +0.7% | 282,900 |
| 2016/09/30 | 1,727 | 1,739 | 1,711 | 1,735 | -32 | -1.8% | 416,800 |
| 2016/09/29 | 1,773 | 1,779 | 1,761 | 1,767 | -6 | -0.3% | 240,200 |
| 2016/09/28 | 1,777 | 1,783 | 1,761 | 1,773 | -29 | -1.6% | 257,700 |
| 2016/09/27 | 1,757 | 1,802 | 1,745 | 1,802 | +33 | +1.9% | 366,900 |
| 2016/09/26 | 1,789 | 1,793 | 1,765 | 1,769 | -18 | -1% | 237,600 |
| 2016/09/23 | 1,769 | 1,789 | 1,753 | 1,787 | +24 | +1.4% | 316,800 |
| 2016/09/21 | 1,714 | 1,767 | 1,700 | 1,763 | +58 | +3.4% | 508,300 |
| 2016/09/20 | 1,678 | 1,720 | 1,674 | 1,705 | +6 | +0.4% | 330,100 |
| 2016/09/16 | 1,691 | 1,708 | 1,691 | 1,699 | +11 | +0.7% | 301,600 |
1951～
2000
件表示中 / 3586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 | 280,800円 | +18.2% | +4.2% | 1.18% | 19.90倍 | 2.54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 |
| 協和キリン | 252,300円 | +11.3% | -5.4% | 2.30% | 19.42倍 | 1.53倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| 小野薬 | 174,700円 | -3.5% | -50.2% | 4.58% | 14.15倍 | 1.05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 | 167,000円 | 0.0% | +50.6% | 2.04% | 17.79倍 | 2.00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 |
| ツムラ | 485,800円 | +22.6% | +68.1% | 2.80% | 12.94倍 | 1.25倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
市場注目の銘柄
チャート関連のコラム
