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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 1,793 | 1,827 | 1,793 | 1,820 | +21 | +1.2% | 331,800 |
| 2016/12/19 | 1,801 | 1,809 | 1,789 | 1,799 | -11 | -0.6% | 364,400 |
| 2016/12/16 | 1,800 | 1,829 | 1,793 | 1,810 | +17 | +0.9% | 622,400 |
| 2016/12/15 | 1,774 | 1,808 | 1,764 | 1,793 | +18 | +1% | 572,000 |
| 2016/12/14 | 1,753 | 1,783 | 1,748 | 1,775 | +41 | +2.4% | 742,800 |
| 2016/12/13 | 1,690 | 1,737 | 1,690 | 1,734 | +49 | +2.9% | 749,700 |
| 2016/12/12 | 1,665 | 1,687 | 1,659 | 1,685 | +35 | +2.1% | 675,900 |
| 2016/12/09 | 1,639 | 1,650 | 1,633 | 1,650 | +20 | +1.2% | 769,700 |
| 2016/12/08 | 1,631 | 1,631 | 1,617 | 1,630 | +11 | +0.7% | 495,900 |
| 2016/12/07 | 1,633 | 1,646 | 1,615 | 1,619 | -8 | -0.5% | 569,500 |
| 2016/12/06 | 1,625 | 1,633 | 1,618 | 1,627 | +11 | +0.7% | 447,800 |
| 2016/12/05 | 1,627 | 1,631 | 1,614 | 1,616 | -5 | -0.3% | 403,600 |
| 2016/12/02 | 1,635 | 1,644 | 1,618 | 1,621 | -17 | -1% | 546,800 |
| 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 |
2101～
2150
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
