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 |
|---|---|---|---|---|---|---|---|
| 2024/09/25 | 3,550 | 3,550 | 3,494 | 3,508 | -61 | -1.7% | 468,900 |
| 2024/09/24 | 3,503 | 3,587 | 3,503 | 3,569 | +66 | +1.9% | 605,000 |
| 2024/09/20 | 3,524 | 3,545 | 3,495 | 3,503 | -10 | -0.3% | 855,900 |
| 2024/09/19 | 3,517 | 3,531 | 3,472 | 3,513 | +31 | +0.9% | 515,500 |
| 2024/09/18 | 3,567 | 3,606 | 3,443 | 3,482 | -77 | -2.2% | 549,400 |
| 2024/09/17 | 3,593 | 3,593 | 3,484 | 3,559 | +7 | +0.2% | 815,000 |
| 2024/09/13 | 3,593 | 3,624 | 3,520 | 3,552 | -66 | -1.8% | 659,800 |
| 2024/09/12 | 3,566 | 3,633 | 3,555 | 3,618 | +53 | +1.5% | 537,800 |
| 2024/09/11 | 3,664 | 3,678 | 3,554 | 3,565 | -83 | -2.3% | 701,100 |
| 2024/09/10 | 3,587 | 3,681 | 3,564 | 3,648 | +61 | +1.7% | 558,300 |
| 2024/09/09 | 3,560 | 3,631 | 3,550 | 3,587 | -43 | -1.2% | 606,200 |
| 2024/09/06 | 3,556 | 3,631 | 3,556 | 3,630 | +80 | +2.3% | 614,300 |
| 2024/09/05 | 3,600 | 3,621 | 3,527 | 3,550 | -20 | -0.6% | 546,900 |
| 2024/09/04 | 3,586 | 3,630 | 3,533 | 3,570 | -71 | -2% | 829,500 |
| 2024/09/03 | 3,476 | 3,641 | 3,461 | 3,641 | +196 | +5.7% | 1,084,700 |
| 2024/09/02 | 3,452 | 3,476 | 3,408 | 3,445 | -31 | -0.9% | 437,900 |
| 2024/08/30 | 3,452 | 3,477 | 3,443 | 3,476 | +25 | +0.7% | 600,200 |
| 2024/08/29 | 3,439 | 3,478 | 3,432 | 3,451 | -20 | -0.6% | 428,200 |
| 2024/08/28 | 3,500 | 3,521 | 3,412 | 3,471 | +4 | +0.1% | 981,700 |
| 2024/08/27 | 3,356 | 3,474 | 3,322 | 3,467 | +145 | +4.4% | 633,100 |
| 2024/08/26 | 3,300 | 3,330 | 3,293 | 3,322 | +8 | +0.2% | 360,300 |
| 2024/08/23 | 3,330 | 3,342 | 3,305 | 3,314 | -11 | -0.3% | 417,800 |
| 2024/08/22 | 3,216 | 3,329 | 3,215 | 3,325 | +140 | +4.4% | 849,700 |
| 2024/08/21 | 3,180 | 3,208 | 3,170 | 3,185 | -6 | -0.2% | 516,300 |
| 2024/08/20 | 3,199 | 3,277 | 3,183 | 3,191 | +12 | +0.4% | 570,000 |
| 2024/08/19 | 3,251 | 3,252 | 3,159 | 3,179 | -61 | -1.9% | 511,500 |
| 2024/08/16 | 3,248 | 3,260 | 3,185 | 3,240 | +14 | +0.4% | 578,700 |
| 2024/08/15 | 3,233 | 3,243 | 3,172 | 3,226 | +4 | +0.1% | 789,300 |
| 2024/08/14 | 3,277 | 3,280 | 3,177 | 3,222 | -24 | -0.7% | 476,000 |
| 2024/08/13 | 3,275 | 3,290 | 3,199 | 3,246 | +58 | +1.8% | 588,100 |
| 2024/08/09 | 3,423 | 3,437 | 3,131 | 3,188 | -190 | -5.6% | 1,447,200 |
| 2024/08/08 | 3,254 | 3,395 | 3,161 | 3,378 | +61 | +1.8% | 1,735,500 |
| 2024/08/07 | 3,233 | 3,380 | 3,225 | 3,317 | +84 | +2.6% | 784,800 |
| 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 |
201～
250
件表示中 / 3746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 | 205,400円 | +8.4% | +0.2% | 2.04% | 14.93倍 | 1.79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 | 158,100円 | +0.6% | +43.3% | 5.06% | 11.09倍 | 0.95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 | 166,400円 | -2.0% | -7.3% | 2.28% | 16.49倍 | 1.96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 | 103,700円 | -11.0% | +206.6% | 0.00% | 10.30倍 | 2.43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 | 400,600円 | +5.8% | +1.2% | 3.00% | 12.97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
