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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/27 | 2,739 | 2,739 | 2,705 | 2,723 | -30 | -1.1% | 812,700 |
| 2024/05/24 | 2,777 | 2,783 | 2,739 | 2,753 | -54 | -1.9% | 880,000 |
| 2024/05/23 | 2,767 | 2,821 | 2,738.5 | 2,807 | +74 | +2.7% | 1,064,600 |
| 2024/05/22 | 2,804.5 | 2,805.5 | 2,730 | 2,733 | -72 | -2.6% | 1,363,200 |
| 2024/05/21 | 2,860.5 | 2,875 | 2,797 | 2,805 | -76.5 | -2.7% | 1,107,500 |
| 2024/05/20 | 2,877 | 2,890.5 | 2,857.5 | 2,881.5 | +7.5 | +0.3% | 651,800 |
| 2024/05/17 | 2,885 | 2,892.5 | 2,845 | 2,874 | -16 | -0.6% | 901,700 |
| 2024/05/16 | 2,892 | 2,900.5 | 2,833 | 2,890 | +2 | +0.1% | 921,900 |
| 2024/05/15 | 2,990 | 3,006 | 2,878 | 2,888 | -107 | -3.6% | 1,511,100 |
| 2024/05/14 | 2,989.5 | 3,087 | 2,986 | 2,995 | -183 | -5.8% | 1,411,700 |
| 2024/05/13 | 3,183 | 3,184 | 3,125 | 3,178 | -32 | -1% | 495,300 |
| 2024/05/10 | 3,140 | 3,230 | 3,134 | 3,210 | +64 | +2% | 1,083,400 |
| 2024/05/09 | 3,071 | 3,147 | 3,065 | 3,146 | +68 | +2.2% | 720,700 |
| 2024/05/08 | 3,041 | 3,120 | 3,037 | 3,078 | +33 | +1.1% | 728,100 |
| 2024/05/07 | 3,064 | 3,080 | 3,019 | 3,045 | -19 | -0.6% | 544,900 |
| 2024/05/02 | 3,088 | 3,098 | 3,052 | 3,064 | -15 | -0.5% | 492,500 |
| 2024/05/01 | 3,060 | 3,092 | 3,051 | 3,079 | -4 | -0.1% | 504,900 |
| 2024/04/30 | 3,077 | 3,095 | 3,040 | 3,083 | +47 | +1.5% | 691,500 |
| 2024/04/26 | 2,967 | 3,070 | 2,942 | 3,036 | +74 | +2.5% | 1,219,100 |
| 2024/04/25 | 2,952.5 | 3,019 | 2,951.5 | 2,962 | +40 | +1.4% | 1,467,000 |
| 2024/04/24 | 2,944.5 | 2,946 | 2,886 | 2,922 | -61 | -2% | 927,100 |
| 2024/04/23 | 2,973.5 | 3,024 | 2,973 | 2,983 | +8 | +0.3% | 656,600 |
| 2024/04/22 | 2,962 | 3,007 | 2,958 | 2,975 | +56.5 | +1.9% | 919,200 |
| 2024/04/19 | 2,911.5 | 2,953.5 | 2,870.5 | 2,918.5 | +32.5 | +1.1% | 1,094,100 |
| 2024/04/18 | 2,856 | 2,903 | 2,848.5 | 2,886 | +37.5 | +1.3% | 630,100 |
| 2024/04/17 | 2,864 | 2,874 | 2,831.5 | 2,848.5 | -14 | -0.5% | 722,500 |
| 2024/04/16 | 2,895 | 2,896.5 | 2,836 | 2,862.5 | -108 | -3.6% | 1,200,200 |
| 2024/04/15 | 2,930 | 2,972.5 | 2,906.5 | 2,970.5 | +13.5 | +0.5% | 628,100 |
| 2024/04/12 | 2,950 | 2,975 | 2,933.5 | 2,957 | +24 | +0.8% | 764,800 |
| 2024/04/11 | 2,895 | 2,933.5 | 2,865.5 | 2,933 | +13 | +0.4% | 515,000 |
| 2024/04/10 | 2,989 | 2,994 | 2,920 | 2,920 | +8.5 | +0.3% | 905,400 |
| 2024/04/09 | 2,930 | 2,934.5 | 2,898 | 2,911.5 | -27 | -0.9% | 629,600 |
| 2024/04/08 | 2,905 | 2,943.5 | 2,884.5 | 2,938.5 | +53.5 | +1.9% | 779,700 |
| 2024/04/05 | 3,000 | 3,004 | 2,827 | 2,885 | -126 | -4.2% | 2,830,400 |
| 2024/04/04 | 3,050 | 3,052 | 2,989 | 3,011 | -13 | -0.4% | 785,500 |
| 2024/04/03 | 2,970 | 3,032 | 2,962 | 3,024 | +52 | +1.7% | 832,300 |
| 2024/04/02 | 3,000 | 3,015 | 2,943 | 2,972 | -32 | -1.1% | 733,400 |
| 2024/04/01 | 2,985 | 3,027 | 2,961 | 3,004 | +37 | +1.2% | 692,400 |
| 2024/03/29 | 2,950 | 2,982 | 2,942 | 2,967 | +35.5 | +1.2% | 965,100 |
| 2024/03/28 | 3,069 | 3,070 | 2,931.5 | 2,931.5 | -158.5 | -5.1% | 1,221,400 |
201～
250
件表示中 / 3673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 | 218,000円 | +18.2% | +4.2% | 1.65% | 15.30倍 | 1.95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 |
| エーザイ | 394,200円 | +1.7% | -2.9% | 4.06% | 25.86倍 | 1.36倍 |
|
神経系、がん領域に強み。認知症薬は米バイオジェンと、抗がん薬では米メルクと国際協業推進 |
| 小野薬 | 162,800円 | -3.5% | -50.2% | 4.91% | 13.19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 | 143,100円 | 0.0% | +50.6% | 2.52% | 15.03倍 | 1.69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 |
| 久光薬 | 402,500円 | +8.7% | +17.1% | 2.24% | 14.32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
