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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,591 | 1,591 | 1,567 | 1,570 | -27 | -1.7% | 254,700 |
| 2016/07/04 | 1,571 | 1,599 | 1,562 | 1,597 | +11 | +0.7% | 338,800 |
| 2016/07/01 | 1,562 | 1,599 | 1,561 | 1,586 | +31 | +2% | 378,300 |
| 2016/06/30 | 1,586 | 1,589 | 1,555 | 1,555 | -23 | -1.5% | 419,700 |
| 2016/06/29 | 1,585 | 1,585 | 1,555 | 1,578 | +18 | +1.2% | 471,400 |
| 2016/06/28 | 1,516 | 1,566 | 1,508 | 1,560 | +24 | +1.6% | 416,100 |
| 2016/06/27 | 1,500 | 1,544 | 1,500 | 1,536 | +67 | +4.6% | 559,000 |
| 2016/06/24 | 1,598 | 1,612 | 1,452 | 1,469 | -126 | -7.9% | 705,100 |
| 2016/06/23 | 1,602 | 1,602 | 1,571 | 1,595 | -7 | -0.4% | 441,200 |
| 2016/06/22 | 1,599 | 1,609 | 1,580 | 1,602 | +1 | +0.1% | 291,600 |
| 2016/06/21 | 1,578 | 1,604 | 1,571 | 1,601 | +16 | +1% | 499,200 |
| 2016/06/20 | 1,575 | 1,592 | 1,570 | 1,585 | +30 | +1.9% | 384,600 |
| 2016/06/17 | 1,591 | 1,610 | 1,555 | 1,555 | -17 | -1.1% | 1,069,400 |
| 2016/06/16 | 1,618 | 1,618 | 1,563 | 1,572 | -48 | -3% | 543,000 |
| 2016/06/15 | 1,609 | 1,625 | 1,595 | 1,620 | +8 | +0.5% | 543,600 |
| 2016/06/14 | 1,623 | 1,628 | 1,595 | 1,612 | -22 | -1.3% | 633,800 |
| 2016/06/13 | 1,679 | 1,680 | 1,632 | 1,634 | -90 | -5.2% | 619,900 |
| 2016/06/10 | 1,736 | 1,738 | 1,707 | 1,724 | -14 | -0.8% | 455,000 |
| 2016/06/09 | 1,734 | 1,742 | 1,717 | 1,738 | -12 | -0.7% | 427,800 |
| 2016/06/08 | 1,749 | 1,762 | 1,731 | 1,750 | -5 | -0.3% | 401,500 |
| 2016/06/07 | 1,744 | 1,764 | 1,731 | 1,755 | +2 | +0.1% | 566,500 |
| 2016/06/06 | 1,751 | 1,756 | 1,727 | 1,753 | -8 | -0.5% | 451,300 |
| 2016/06/03 | 1,760 | 1,778 | 1,752 | 1,761 | +18 | +1% | 630,200 |
| 2016/06/02 | 1,754 | 1,783 | 1,724 | 1,743 | +29 | +1.7% | 922,300 |
| 2016/06/01 | 1,728 | 1,750 | 1,711 | 1,714 | -5 | -0.3% | 862,600 |
| 2016/05/31 | 1,715 | 1,726 | 1,702 | 1,719 | +7 | +0.4% | 576,100 |
| 2016/05/30 | 1,687 | 1,714 | 1,681 | 1,712 | +12 | +0.7% | 541,900 |
| 2016/05/27 | 1,710 | 1,712 | 1,693 | 1,700 | -6 | -0.4% | 359,000 |
| 2016/05/26 | 1,682 | 1,739 | 1,675 | 1,706 | +35 | +2.1% | 879,300 |
| 2016/05/25 | 1,711 | 1,724 | 1,665 | 1,671 | -28 | -1.6% | 683,900 |
| 2016/05/24 | 1,715 | 1,719 | 1,696 | 1,699 | -16 | -0.9% | 463,700 |
| 2016/05/23 | 1,712 | 1,727 | 1,689 | 1,715 | +8 | +0.5% | 696,900 |
| 2016/05/20 | 1,700 | 1,711 | 1,685 | 1,707 | +5 | +0.3% | 540,400 |
| 2016/05/19 | 1,682 | 1,712 | 1,665 | 1,702 | +29 | +1.7% | 842,000 |
| 2016/05/18 | 1,681 | 1,698 | 1,664 | 1,673 | -18 | -1.1% | 814,200 |
| 2016/05/17 | 1,679 | 1,715 | 1,672 | 1,691 | +38 | +2.3% | 1,179,500 |
| 2016/05/16 | 1,619 | 1,686 | 1,604 | 1,653 | -206 | -11.1% | 1,990,700 |
| 2016/05/13 | 1,851 | 1,875 | 1,825 | 1,859 | -7 | -0.4% | 684,800 |
| 2016/05/12 | 1,865 | 1,892 | 1,852 | 1,866 | -16 | -0.9% | 449,700 |
| 2016/05/11 | 1,893 | 1,897 | 1,861 | 1,882 | -2 | -0.1% | 356,300 |
| 2016/05/10 | 1,876 | 1,899 | 1,869 | 1,884 | +16 | +0.9% | 737,600 |
| 2016/05/09 | 1,859 | 1,875 | 1,849 | 1,868 | +7 | +0.4% | 262,000 |
| 2016/05/06 | 1,863 | 1,888 | 1,851 | 1,861 | +33 | +1.8% | 599,300 |
| 2016/05/02 | 1,817 | 1,834 | 1,795 | 1,828 | -64 | -3.4% | 664,800 |
| 2016/04/28 | 1,946 | 1,950 | 1,889 | 1,892 | -35 | -1.8% | 773,400 |
| 2016/04/27 | 1,975 | 1,993 | 1,915 | 1,927 | -57 | -2.9% | 562,100 |
| 2016/04/26 | 1,962 | 1,995 | 1,958 | 1,984 | +17 | +0.9% | 366,400 |
| 2016/04/25 | 1,985 | 1,989 | 1,959 | 1,967 | -15 | -0.8% | 560,600 |
| 2016/04/22 | 1,984 | 1,989 | 1,961 | 1,982 | -13 | -0.7% | 494,600 |
| 2016/04/21 | 1,998 | 2,019 | 1,978 | 1,995 | +28 | +1.4% | 375,300 |
2051～
2100
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
