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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 1,697 | 1,723 | 1,688 | 1,719 | +38 | +2.3% | 1,610,900 |
| 2015/04/08 | 1,708 | 1,708 | 1,673 | 1,681 | -17 | -1% | 1,341,000 |
| 2015/04/07 | 1,700 | 1,709 | 1,678 | 1,698 | +17 | +1% | 1,253,600 |
| 2015/04/06 | 1,678 | 1,708 | 1,669 | 1,681 | -22 | -1.3% | 918,100 |
| 2015/04/03 | 1,699 | 1,716 | 1,687 | 1,703 | +5 | +0.3% | 422,500 |
| 2015/04/02 | 1,696 | 1,711 | 1,688 | 1,698 | +12 | +0.7% | 946,600 |
| 2015/04/01 | 1,709 | 1,715 | 1,665 | 1,686 | -22 | -1.3% | 919,200 |
| 2015/03/31 | 1,735 | 1,735 | 1,705 | 1,708 | -7 | -0.4% | 453,900 |
| 2015/03/30 | 1,716 | 1,725 | 1,694 | 1,715 | -2 | -0.1% | 469,800 |
| 2015/03/27 | 1,694 | 1,731 | 1,656 | 1,717 | +6 | +0.4% | 699,000 |
| 2015/03/26 | 1,720 | 1,728 | 1,701 | 1,711 | -19 | -1.1% | 592,000 |
| 2015/03/25 | 1,734 | 1,734 | 1,714 | 1,730 | -10 | -0.6% | 441,900 |
| 2015/03/24 | 1,720 | 1,745 | 1,712 | 1,740 | +19 | +1.1% | 473,400 |
| 2015/03/23 | 1,720 | 1,733 | 1,710 | 1,721 | +9 | +0.5% | 498,500 |
| 2015/03/20 | 1,696 | 1,717 | 1,691 | 1,712 | +16 | +0.9% | 494,600 |
| 2015/03/19 | 1,691 | 1,704 | 1,681 | 1,696 | +5 | +0.3% | 539,400 |
| 2015/03/18 | 1,677 | 1,696 | 1,665 | 1,691 | +9 | +0.5% | 462,000 |
| 2015/03/17 | 1,689 | 1,699 | 1,672 | 1,682 | +1 | +0.1% | 414,200 |
| 2015/03/16 | 1,670 | 1,692 | 1,663 | 1,681 | +4 | +0.2% | 469,700 |
| 2015/03/13 | 1,710 | 1,710 | 1,675 | 1,677 | -26 | -1.5% | 945,100 |
| 2015/03/12 | 1,694 | 1,724 | 1,692 | 1,703 | +17 | +1% | 719,500 |
| 2015/03/11 | 1,681 | 1,698 | 1,674 | 1,686 | +16 | +1% | 645,000 |
| 2015/03/10 | 1,660 | 1,685 | 1,659 | 1,670 | +20 | +1.2% | 583,600 |
| 2015/03/09 | 1,652 | 1,665 | 1,635 | 1,650 | -10 | -0.6% | 488,800 |
| 2015/03/06 | 1,626 | 1,668 | 1,625 | 1,660 | +45 | +2.8% | 946,700 |
| 2015/03/05 | 1,590 | 1,624 | 1,589 | 1,615 | +36 | +2.3% | 1,012,900 |
| 2015/03/04 | 1,568 | 1,594 | 1,560 | 1,579 | +24 | +1.5% | 893,500 |
| 2015/03/03 | 1,526 | 1,565 | 1,521 | 1,555 | +36 | +2.4% | 1,496,000 |
| 2015/03/02 | 1,504 | 1,522 | 1,502 | 1,519 | +32 | +2.2% | 953,000 |
| 2015/02/27 | 1,500 | 1,517 | 1,483 | 1,487 | -6 | -0.4% | 1,228,600 |
| 2015/02/26 | 1,496 | 1,504 | 1,487 | 1,493 | -2 | -0.1% | 901,900 |
| 2015/02/25 | 1,530 | 1,530 | 1,485 | 1,495 | -29 | -1.9% | 1,097,100 |
| 2015/02/24 | 1,530 | 1,532 | 1,513 | 1,524 | -6 | -0.4% | 781,900 |
| 2015/02/23 | 1,537 | 1,539 | 1,518 | 1,530 | -4 | -0.3% | 602,500 |
| 2015/02/20 | 1,520 | 1,544 | 1,517 | 1,534 | +14 | +0.9% | 663,900 |
| 2015/02/19 | 1,525 | 1,529 | 1,516 | 1,520 | +5 | +0.3% | 450,800 |
| 2015/02/18 | 1,535 | 1,544 | 1,512 | 1,515 | -4 | -0.3% | 725,400 |
| 2015/02/17 | 1,528 | 1,535 | 1,510 | 1,519 | -6 | -0.4% | 574,800 |
| 2015/02/16 | 1,547 | 1,547 | 1,506 | 1,525 | -12 | -0.8% | 659,700 |
| 2015/02/13 | 1,545 | 1,560 | 1,529 | 1,537 | -1 | -0.1% | 861,300 |
| 2015/02/12 | 1,519 | 1,552 | 1,511 | 1,538 | +54 | +3.6% | 755,800 |
| 2015/02/10 | 1,477 | 1,493 | 1,461 | 1,484 | -8 | -0.5% | 1,337,300 |
| 2015/02/09 | 1,480 | 1,506 | 1,450 | 1,492 | -62 | -4% | 1,678,700 |
| 2015/02/06 | 1,570 | 1,582 | 1,540 | 1,554 | +6 | +0.4% | 796,100 |
| 2015/02/05 | 1,571 | 1,589 | 1,540 | 1,548 | -33 | -2.1% | 540,800 |
| 2015/02/04 | 1,603 | 1,607 | 1,572 | 1,581 | -22 | -1.4% | 512,500 |
| 2015/02/03 | 1,649 | 1,655 | 1,596 | 1,603 | -23 | -1.4% | 829,400 |
| 2015/02/02 | 1,572 | 1,629 | 1,569 | 1,626 | +37 | +2.3% | 616,600 |
| 2015/01/30 | 1,590 | 1,608 | 1,587 | 1,589 | +4 | +0.3% | 375,800 |
| 2015/01/29 | 1,566 | 1,597 | 1,565 | 1,585 | ±0 | ±0% | 372,300 |
2551～
2600
件表示中 / 3784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 | 256,400円 | +8.4% | +6.4% | 1.64% | 18.39倍 | 2.23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 | 174,300円 | +0.6% | +43.3% | 4.59% | 12.22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 |
| 住友ファーマ | 169,400円 | -11.0% | +206.6% | 0.00% | 16.83倍 | 3.97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 |
| 参天薬 | 165,000円 | -2.0% | -7.3% | 2.30% | 15.87倍 | 1.89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 | 423,700円 | +5.8% | +1.2% | 2.83% | 13.69倍 | 1.09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
