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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 3,164 | 3,255 | 3,119 | 3,233 | +246 | +8.2% | 957,900 |
| 2024/08/05 | 3,096 | 3,184 | 2,935 | 2,987 | -261 | -8% | 872,500 |
| 2024/08/02 | 3,338 | 3,359 | 3,243 | 3,248 | -148 | -4.4% | 741,900 |
| 2024/08/01 | 3,487 | 3,487 | 3,360 | 3,396 | -139 | -3.9% | 805,900 |
| 2024/07/31 | 3,450 | 3,541 | 3,448 | 3,535 | +36 | +1% | 568,900 |
| 2024/07/30 | 3,517 | 3,517 | 3,476 | 3,499 | -36 | -1% | 463,100 |
| 2024/07/29 | 3,445 | 3,540 | 3,445 | 3,535 | +84 | +2.4% | 394,600 |
| 2024/07/26 | 3,459 | 3,497 | 3,444 | 3,451 | -21 | -0.6% | 485,300 |
| 2024/07/25 | 3,461 | 3,513 | 3,433 | 3,472 | -18 | -0.5% | 581,300 |
| 2024/07/24 | 3,480 | 3,512 | 3,459 | 3,490 | -5 | -0.1% | 462,200 |
| 2024/07/23 | 3,464 | 3,543 | 3,448 | 3,495 | -9 | -0.3% | 574,500 |
| 2024/07/22 | 3,500 | 3,528 | 3,472 | 3,504 | +33 | +1% | 686,600 |
| 2024/07/19 | 3,465 | 3,488 | 3,451 | 3,471 | -36 | -1% | 511,300 |
| 2024/07/18 | 3,454 | 3,547 | 3,454 | 3,507 | +47 | +1.4% | 949,800 |
| 2024/07/17 | 3,404 | 3,474 | 3,391 | 3,460 | +78 | +2.3% | 722,900 |
| 2024/07/16 | 3,480 | 3,500 | 3,382 | 3,382 | -76 | -2.2% | 871,200 |
| 2024/07/12 | 3,411 | 3,477 | 3,391 | 3,458 | +43 | +1.3% | 789,200 |
| 2024/07/11 | 3,400 | 3,433 | 3,384 | 3,415 | +46 | +1.4% | 763,800 |
| 2024/07/10 | 3,357 | 3,395 | 3,355 | 3,369 | +35 | +1% | 657,800 |
| 2024/07/09 | 3,327 | 3,353 | 3,301 | 3,334 | +18 | +0.5% | 551,300 |
| 2024/07/08 | 3,251 | 3,316 | 3,251 | 3,316 | +52 | +1.6% | 886,600 |
| 2024/07/05 | 3,245 | 3,289 | 3,241 | 3,264 | +19 | +0.6% | 733,200 |
| 2024/07/04 | 3,234 | 3,269 | 3,221 | 3,245 | -35 | -1.1% | 854,800 |
| 2024/07/03 | 3,253 | 3,292 | 3,232 | 3,280 | -8 | -0.2% | 1,113,000 |
| 2024/07/02 | 3,321 | 3,340 | 3,287 | 3,288 | -60 | -1.8% | 933,100 |
| 2024/07/01 | 3,375 | 3,386 | 3,325 | 3,348 | -23 | -0.7% | 786,100 |
| 2024/06/28 | 3,346 | 3,385 | 3,335 | 3,371 | +47 | +1.4% | 850,900 |
| 2024/06/27 | 3,330 | 3,357 | 3,303 | 3,324 | -10 | -0.3% | 523,100 |
| 2024/06/26 | 3,337 | 3,342 | 3,298 | 3,334 | -2 | -0.1% | 749,200 |
| 2024/06/25 | 3,385 | 3,423 | 3,310 | 3,336 | +12 | +0.4% | 1,306,600 |
| 2024/06/24 | 3,250 | 3,349 | 3,240 | 3,324 | +116 | +3.6% | 1,366,100 |
| 2024/06/21 | 3,198 | 3,244 | 3,175 | 3,208 | +20 | +0.6% | 1,396,000 |
| 2024/06/20 | 3,150 | 3,217 | 3,140 | 3,188 | +61 | +2% | 1,078,500 |
| 2024/06/19 | 3,100 | 3,150 | 3,089 | 3,127 | +15 | +0.5% | 582,800 |
| 2024/06/18 | 3,151 | 3,178 | 3,105 | 3,112 | -20 | -0.6% | 784,000 |
| 2024/06/17 | 3,110 | 3,160 | 3,102 | 3,132 | +72 | +2.4% | 1,167,600 |
| 2024/06/14 | 2,961 | 3,069 | 2,933 | 3,060 | +134 | +4.6% | 1,831,900 |
| 2024/06/13 | 2,903 | 2,945.5 | 2,900.5 | 2,926 | +35.5 | +1.2% | 685,700 |
| 2024/06/12 | 2,911 | 2,911 | 2,879 | 2,890.5 | -29 | -1% | 536,300 |
| 2024/06/11 | 2,960 | 2,960 | 2,909 | 2,919.5 | -47 | -1.6% | 723,200 |
| 2024/06/10 | 2,975 | 2,993 | 2,960 | 2,966.5 | -32.5 | -1.1% | 601,700 |
| 2024/06/07 | 3,038 | 3,056 | 2,977 | 2,999 | -3 | -0.1% | 787,500 |
| 2024/06/06 | 3,050 | 3,053 | 2,982.5 | 3,002 | +21.5 | +0.7% | 1,314,500 |
| 2024/06/05 | 2,914.5 | 2,992 | 2,869.5 | 2,980.5 | +166 | +5.9% | 2,242,000 |
| 2024/06/04 | 2,810 | 2,827 | 2,781 | 2,814.5 | +36.5 | +1.3% | 581,200 |
| 2024/06/03 | 2,799 | 2,808 | 2,737 | 2,778 | +17 | +0.6% | 650,600 |
| 2024/05/31 | 2,724 | 2,765 | 2,724 | 2,761 | +39.5 | +1.5% | 789,400 |
| 2024/05/30 | 2,644 | 2,733 | 2,640.5 | 2,721.5 | +45 | +1.7% | 858,000 |
| 2024/05/29 | 2,715 | 2,715 | 2,676.5 | 2,676.5 | -44 | -1.6% | 1,014,800 |
| 2024/05/28 | 2,734.5 | 2,734.5 | 2,702 | 2,720.5 | -2.5 | -0.1% | 630,000 |
201～
250
件表示中 / 3713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 | 201,100円 | +8.4% | +0.2% | 2.09% | 14.61倍 | 1.75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 | 153,700円 | +0.6% | +43.3% | 5.20% | 10.78倍 | 0.92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 | 161,600円 | -2.0% | -7.3% | 2.35% | 16.16倍 | 1.92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 | 87,600円 | -11.0% | +206.6% | 0.00% | 8.70倍 | 2.05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 | 405,400円 | +5.8% | +1.2% | 2.96% | 13.45倍 | 1.07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
