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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 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 |
| 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 |
2201～
2250
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
