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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,599 | 1,623 | 1,594 | 1,621 | +22 | +1.4% | 360,500 |
| 2014/06/18 | 1,598 | 1,608 | 1,588 | 1,599 | +7 | +0.4% | 338,700 |
| 2014/06/17 | 1,600 | 1,609 | 1,587 | 1,592 | -14 | -0.9% | 611,300 |
| 2014/06/16 | 1,616 | 1,620 | 1,596 | 1,606 | -6 | -0.4% | 416,500 |
| 2014/06/13 | 1,597 | 1,616 | 1,580 | 1,612 | +38 | +2.4% | 557,300 |
| 2014/06/12 | 1,590 | 1,604 | 1,563 | 1,574 | ±0 | ±0% | 653,300 |
| 2014/06/11 | 1,593 | 1,593 | 1,557 | 1,574 | +2 | +0.1% | 594,500 |
| 2014/06/10 | 1,606 | 1,607 | 1,570 | 1,572 | -27 | -1.7% | 401,400 |
| 2014/06/09 | 1,608 | 1,608 | 1,594 | 1,599 | +15 | +0.9% | 364,400 |
| 2014/06/06 | 1,603 | 1,610 | 1,580 | 1,584 | -19 | -1.2% | 450,200 |
| 2014/06/05 | 1,600 | 1,611 | 1,591 | 1,603 | +15 | +0.9% | 876,900 |
| 2014/06/04 | 1,597 | 1,617 | 1,569 | 1,588 | -17 | -1.1% | 808,300 |
| 2014/06/03 | 1,609 | 1,618 | 1,600 | 1,605 | +6 | +0.4% | 1,079,100 |
| 2014/06/02 | 1,585 | 1,614 | 1,578 | 1,599 | +38 | +2.4% | 878,200 |
| 2014/05/30 | 1,562 | 1,585 | 1,556 | 1,561 | +7 | +0.5% | 768,700 |
| 2014/05/29 | 1,548 | 1,560 | 1,540 | 1,554 | +3 | +0.2% | 335,100 |
| 2014/05/28 | 1,582 | 1,582 | 1,547 | 1,551 | +9 | +0.6% | 401,700 |
| 2014/05/27 | 1,546 | 1,565 | 1,540 | 1,542 | -4 | -0.3% | 341,900 |
| 2014/05/26 | 1,525 | 1,550 | 1,508 | 1,546 | +31 | +2% | 675,900 |
| 2014/05/23 | 1,501 | 1,520 | 1,498 | 1,515 | +14 | +0.9% | 448,300 |
| 2014/05/22 | 1,500 | 1,504 | 1,488 | 1,501 | +1 | +0.1% | 380,700 |
| 2014/05/21 | 1,480 | 1,519 | 1,475 | 1,500 | +10 | +0.7% | 521,200 |
| 2014/05/20 | 1,474 | 1,508 | 1,471 | 1,490 | +10 | +0.7% | 917,800 |
| 2014/05/19 | 1,540 | 1,541 | 1,479 | 1,480 | -64 | -4.1% | 1,080,000 |
| 2014/05/16 | 1,584 | 1,614 | 1,540 | 1,544 | -40 | -2.5% | 1,199,100 |
| 2014/05/15 | 1,628 | 1,629 | 1,546 | 1,584 | -124 | -7.3% | 2,217,300 |
| 2014/05/14 | 1,711 | 1,728 | 1,699 | 1,708 | -12 | -0.7% | 435,500 |
| 2014/05/13 | 1,715 | 1,739 | 1,698 | 1,720 | -35 | -2% | 564,000 |
| 2014/05/12 | 1,771 | 1,778 | 1,754 | 1,755 | -13 | -0.7% | 307,000 |
| 2014/05/09 | 1,750 | 1,783 | 1,750 | 1,768 | ±0 | ±0% | 456,700 |
| 2014/05/08 | 1,792 | 1,794 | 1,765 | 1,768 | -24 | -1.3% | 422,700 |
| 2014/05/07 | 1,800 | 1,808 | 1,787 | 1,792 | -33 | -1.8% | 645,600 |
| 2014/05/02 | 1,811 | 1,829 | 1,811 | 1,825 | +5 | +0.3% | 371,100 |
| 2014/05/01 | 1,800 | 1,827 | 1,799 | 1,820 | +17 | +0.9% | 268,900 |
| 2014/04/30 | 1,804 | 1,811 | 1,783 | 1,803 | +12 | +0.7% | 340,700 |
| 2014/04/28 | 1,800 | 1,804 | 1,781 | 1,791 | -6 | -0.3% | 260,000 |
| 2014/04/25 | 1,775 | 1,800 | 1,759 | 1,797 | +13 | +0.7% | 512,500 |
| 2014/04/24 | 1,780 | 1,808 | 1,777 | 1,784 | -3 | -0.2% | 442,700 |
| 2014/04/23 | 1,771 | 1,788 | 1,752 | 1,787 | +43 | +2.5% | 509,100 |
| 2014/04/22 | 1,760 | 1,769 | 1,740 | 1,744 | -33 | -1.9% | 426,700 |
| 2014/04/21 | 1,790 | 1,804 | 1,773 | 1,777 | -8 | -0.4% | 316,300 |
| 2014/04/18 | 1,781 | 1,787 | 1,760 | 1,785 | +11 | +0.6% | 276,000 |
| 2014/04/17 | 1,779 | 1,789 | 1,766 | 1,774 | +25 | +1.4% | 448,500 |
| 2014/04/16 | 1,756 | 1,756 | 1,735 | 1,749 | +2 | +0.1% | 359,500 |
| 2014/04/15 | 1,732 | 1,750 | 1,731 | 1,747 | +25 | +1.5% | 318,200 |
| 2014/04/14 | 1,725 | 1,748 | 1,716 | 1,722 | -7 | -0.4% | 298,900 |
| 2014/04/11 | 1,707 | 1,735 | 1,688 | 1,729 | +1 | +0.1% | 504,500 |
| 2014/04/10 | 1,741 | 1,750 | 1,725 | 1,728 | +10 | +0.6% | 333,400 |
| 2014/04/09 | 1,700 | 1,728 | 1,681 | 1,718 | -11 | -0.6% | 507,600 |
| 2014/04/08 | 1,748 | 1,751 | 1,721 | 1,729 | -33 | -1.9% | 416,400 |
2551～
2600
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
