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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,476 | 1,480 | 1,464 | 1,473 | -3 | -0.2% | 297,400 |
| 2014/08/28 | 1,465 | 1,478 | 1,462 | 1,476 | -3 | -0.2% | 196,000 |
| 2014/08/27 | 1,470 | 1,485 | 1,465 | 1,479 | +9 | +0.6% | 267,900 |
| 2014/08/26 | 1,476 | 1,478 | 1,460 | 1,470 | -2 | -0.1% | 355,400 |
| 2014/08/25 | 1,477 | 1,479 | 1,468 | 1,472 | +4 | +0.3% | 218,900 |
| 2014/08/22 | 1,476 | 1,476 | 1,465 | 1,468 | -4 | -0.3% | 316,900 |
| 2014/08/21 | 1,497 | 1,497 | 1,462 | 1,472 | -16 | -1.1% | 501,400 |
| 2014/08/20 | 1,479 | 1,522 | 1,474 | 1,488 | +39 | +2.7% | 1,023,800 |
| 2014/08/19 | 1,443 | 1,454 | 1,441 | 1,449 | +19 | +1.3% | 438,400 |
| 2014/08/18 | 1,432 | 1,438 | 1,427 | 1,430 | +1 | +0.1% | 322,700 |
| 2014/08/15 | 1,431 | 1,433 | 1,425 | 1,429 | -1 | -0.1% | 238,500 |
| 2014/08/14 | 1,429 | 1,433 | 1,422 | 1,430 | +2 | +0.1% | 307,000 |
| 2014/08/13 | 1,429 | 1,432 | 1,419 | 1,428 | +3 | +0.2% | 358,100 |
| 2014/08/12 | 1,420 | 1,427 | 1,412 | 1,425 | +5 | +0.4% | 519,900 |
| 2014/08/11 | 1,455 | 1,458 | 1,409 | 1,420 | -26 | -1.8% | 1,274,600 |
| 2014/08/08 | 1,397 | 1,473 | 1,348 | 1,446 | -201 | -12.2% | 2,864,300 |
| 2014/08/07 | 1,635 | 1,647 | 1,625 | 1,647 | +12 | +0.7% | 321,400 |
| 2014/08/06 | 1,637 | 1,647 | 1,633 | 1,635 | +2 | +0.1% | 363,200 |
| 2014/08/05 | 1,643 | 1,644 | 1,630 | 1,633 | -8 | -0.5% | 254,800 |
| 2014/08/04 | 1,605 | 1,650 | 1,601 | 1,641 | +45 | +2.8% | 489,000 |
| 2014/08/01 | 1,587 | 1,603 | 1,577 | 1,596 | -2 | -0.1% | 288,900 |
| 2014/07/31 | 1,606 | 1,612 | 1,593 | 1,598 | -9 | -0.6% | 241,800 |
| 2014/07/30 | 1,615 | 1,615 | 1,604 | 1,607 | -7 | -0.4% | 257,800 |
| 2014/07/29 | 1,600 | 1,617 | 1,598 | 1,614 | +16 | +1% | 257,600 |
| 2014/07/28 | 1,587 | 1,602 | 1,585 | 1,598 | +11 | +0.7% | 254,800 |
| 2014/07/25 | 1,570 | 1,591 | 1,570 | 1,587 | +22 | +1.4% | 329,100 |
| 2014/07/24 | 1,557 | 1,568 | 1,553 | 1,565 | +14 | +0.9% | 221,100 |
| 2014/07/23 | 1,553 | 1,556 | 1,545 | 1,551 | -5 | -0.3% | 196,800 |
| 2014/07/22 | 1,549 | 1,561 | 1,545 | 1,556 | +15 | +1% | 313,900 |
| 2014/07/18 | 1,539 | 1,547 | 1,528 | 1,541 | -2 | -0.1% | 279,800 |
| 2014/07/17 | 1,550 | 1,552 | 1,540 | 1,543 | -20 | -1.3% | 524,900 |
| 2014/07/16 | 1,552 | 1,570 | 1,552 | 1,563 | -2 | -0.1% | 250,000 |
| 2014/07/15 | 1,560 | 1,566 | 1,554 | 1,565 | +7 | +0.4% | 196,100 |
| 2014/07/14 | 1,544 | 1,562 | 1,542 | 1,558 | +11 | +0.7% | 152,200 |
| 2014/07/11 | 1,539 | 1,552 | 1,537 | 1,547 | +4 | +0.3% | 195,400 |
| 2014/07/10 | 1,555 | 1,558 | 1,542 | 1,543 | -20 | -1.3% | 255,400 |
| 2014/07/09 | 1,560 | 1,569 | 1,543 | 1,563 | -2 | -0.1% | 257,900 |
| 2014/07/08 | 1,561 | 1,574 | 1,549 | 1,565 | +15 | +1% | 452,900 |
| 2014/07/07 | 1,563 | 1,567 | 1,546 | 1,550 | -13 | -0.8% | 496,400 |
| 2014/07/04 | 1,575 | 1,575 | 1,551 | 1,563 | +3 | +0.2% | 527,400 |
| 2014/07/03 | 1,575 | 1,581 | 1,553 | 1,560 | -19 | -1.2% | 546,100 |
| 2014/07/02 | 1,583 | 1,590 | 1,573 | 1,579 | -4 | -0.3% | 382,300 |
| 2014/07/01 | 1,575 | 1,590 | 1,566 | 1,583 | +8 | +0.5% | 344,700 |
| 2014/06/30 | 1,565 | 1,578 | 1,562 | 1,575 | +10 | +0.6% | 424,600 |
| 2014/06/27 | 1,618 | 1,618 | 1,560 | 1,565 | -58 | -3.6% | 641,000 |
| 2014/06/26 | 1,617 | 1,638 | 1,617 | 1,623 | +6 | +0.4% | 349,300 |
| 2014/06/25 | 1,617 | 1,627 | 1,612 | 1,617 | -1 | -0.1% | 202,900 |
| 2014/06/24 | 1,597 | 1,625 | 1,597 | 1,618 | +14 | +0.9% | 304,400 |
| 2014/06/23 | 1,606 | 1,611 | 1,601 | 1,604 | +12 | +0.8% | 525,100 |
| 2014/06/20 | 1,613 | 1,620 | 1,587 | 1,592 | -29 | -1.8% | 791,400 |
2501～
2550
件表示中 / 3586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 | 280,800円 | +18.2% | +4.2% | 1.18% | 19.90倍 | 2.54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 |
| 協和キリン | 252,300円 | +11.3% | -5.4% | 2.30% | 19.42倍 | 1.53倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| 小野薬 | 174,700円 | -3.5% | -50.2% | 4.58% | 14.15倍 | 1.05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 | 167,000円 | 0.0% | +50.6% | 2.04% | 17.79倍 | 2.00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 |
| ツムラ | 485,800円 | +22.6% | +68.1% | 2.80% | 12.94倍 | 1.25倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
市場注目の銘柄
チャート関連のコラム
