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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,665 | 1,715 | 1,665 | 1,688 | -44 | -2.5% | 605,100 |
| 2016/09/14 | 1,734 | 1,753 | 1,727 | 1,732 | -18 | -1% | 387,700 |
| 2016/09/13 | 1,747 | 1,774 | 1,738 | 1,750 | +22 | +1.3% | 350,200 |
| 2016/09/12 | 1,728 | 1,739 | 1,721 | 1,728 | -18 | -1% | 289,700 |
| 2016/09/09 | 1,740 | 1,756 | 1,729 | 1,746 | +19 | +1.1% | 628,200 |
| 2016/09/08 | 1,721 | 1,730 | 1,704 | 1,727 | ±0 | ±0% | 344,400 |
| 2016/09/07 | 1,721 | 1,735 | 1,711 | 1,727 | +7 | +0.4% | 397,800 |
| 2016/09/06 | 1,708 | 1,728 | 1,706 | 1,720 | +17 | +1% | 387,600 |
| 2016/09/05 | 1,702 | 1,719 | 1,691 | 1,703 | +21 | +1.2% | 542,300 |
| 2016/09/02 | 1,646 | 1,687 | 1,644 | 1,682 | +40 | +2.4% | 490,900 |
| 2016/09/01 | 1,621 | 1,647 | 1,619 | 1,642 | +21 | +1.3% | 432,600 |
| 2016/08/31 | 1,618 | 1,621 | 1,593 | 1,621 | +10 | +0.6% | 825,300 |
| 2016/08/30 | 1,573 | 1,616 | 1,571 | 1,611 | +44 | +2.8% | 1,112,900 |
| 2016/08/29 | 1,594 | 1,597 | 1,553 | 1,567 | -4 | -0.3% | 679,400 |
| 2016/08/26 | 1,568 | 1,576 | 1,555 | 1,571 | -10 | -0.6% | 594,400 |
| 2016/08/25 | 1,577 | 1,581 | 1,556 | 1,581 | -1 | -0.1% | 581,900 |
| 2016/08/24 | 1,572 | 1,585 | 1,559 | 1,582 | +20 | +1.3% | 558,700 |
| 2016/08/23 | 1,545 | 1,564 | 1,542 | 1,562 | +10 | +0.6% | 683,800 |
| 2016/08/22 | 1,543 | 1,553 | 1,524 | 1,552 | +8 | +0.5% | 620,900 |
| 2016/08/19 | 1,536 | 1,552 | 1,530 | 1,544 | +13 | +0.8% | 653,900 |
| 2016/08/18 | 1,561 | 1,561 | 1,531 | 1,531 | -43 | -2.7% | 382,300 |
| 2016/08/17 | 1,588 | 1,590 | 1,565 | 1,574 | -18 | -1.1% | 343,000 |
| 2016/08/16 | 1,630 | 1,631 | 1,592 | 1,592 | -40 | -2.5% | 385,800 |
| 2016/08/15 | 1,650 | 1,650 | 1,629 | 1,632 | -30 | -1.8% | 343,200 |
| 2016/08/12 | 1,697 | 1,707 | 1,658 | 1,662 | -26 | -1.5% | 629,700 |
| 2016/08/10 | 1,705 | 1,716 | 1,682 | 1,688 | -31 | -1.8% | 613,700 |
| 2016/08/09 | 1,760 | 1,793 | 1,712 | 1,719 | -22 | -1.3% | 1,035,100 |
| 2016/08/08 | 1,730 | 1,753 | 1,718 | 1,741 | +30 | +1.8% | 751,500 |
| 2016/08/05 | 1,695 | 1,717 | 1,683 | 1,711 | +12 | +0.7% | 530,600 |
| 2016/08/04 | 1,721 | 1,731 | 1,687 | 1,699 | -21 | -1.2% | 746,300 |
| 2016/08/03 | 1,744 | 1,750 | 1,718 | 1,720 | -57 | -3.2% | 694,000 |
| 2016/08/02 | 1,789 | 1,796 | 1,774 | 1,777 | -20 | -1.1% | 610,500 |
| 2016/08/01 | 1,784 | 1,808 | 1,765 | 1,797 | +11 | +0.6% | 780,200 |
| 2016/07/29 | 1,752 | 1,792 | 1,746 | 1,786 | +37 | +2.1% | 826,400 |
| 2016/07/28 | 1,756 | 1,763 | 1,739 | 1,749 | +1 | +0.1% | 786,200 |
| 2016/07/27 | 1,752 | 1,764 | 1,747 | 1,748 | +11 | +0.6% | 1,020,800 |
| 2016/07/26 | 1,724 | 1,745 | 1,724 | 1,737 | +13 | +0.8% | 1,014,000 |
| 2016/07/25 | 1,692 | 1,725 | 1,689 | 1,724 | +46 | +2.7% | 835,300 |
| 2016/07/22 | 1,671 | 1,689 | 1,661 | 1,678 | -10 | -0.6% | 591,100 |
| 2016/07/21 | 1,655 | 1,689 | 1,654 | 1,688 | +45 | +2.7% | 762,100 |
| 2016/07/20 | 1,625 | 1,645 | 1,625 | 1,643 | +28 | +1.7% | 725,300 |
| 2016/07/19 | 1,597 | 1,617 | 1,587 | 1,615 | +33 | +2.1% | 602,600 |
| 2016/07/15 | 1,597 | 1,603 | 1,579 | 1,582 | +1 | +0.1% | 672,400 |
| 2016/07/14 | 1,579 | 1,597 | 1,576 | 1,581 | +21 | +1.3% | 564,500 |
| 2016/07/13 | 1,590 | 1,595 | 1,556 | 1,560 | +10 | +0.6% | 681,500 |
| 2016/07/12 | 1,556 | 1,569 | 1,546 | 1,550 | +10 | +0.6% | 478,600 |
| 2016/07/11 | 1,528 | 1,550 | 1,526 | 1,540 | +34 | +2.3% | 457,700 |
| 2016/07/08 | 1,534 | 1,534 | 1,502 | 1,506 | -15 | -1% | 561,800 |
| 2016/07/07 | 1,529 | 1,534 | 1,514 | 1,521 | +8 | +0.5% | 363,700 |
| 2016/07/06 | 1,541 | 1,542 | 1,500 | 1,513 | -57 | -3.6% | 542,700 |
2001～
2050
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
