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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 1,531 | 1,545 | 1,523 | 1,537 | +19 | +1.3% | 189,900 |
| 2014/12/25 | 1,530 | 1,530 | 1,513 | 1,518 | -23 | -1.5% | 269,000 |
| 2014/12/24 | 1,550 | 1,550 | 1,525 | 1,541 | +7 | +0.5% | 285,700 |
| 2014/12/22 | 1,552 | 1,552 | 1,528 | 1,534 | -19 | -1.2% | 235,400 |
| 2014/12/19 | 1,560 | 1,574 | 1,547 | 1,553 | +24 | +1.6% | 505,200 |
| 2014/12/18 | 1,513 | 1,542 | 1,513 | 1,529 | +38 | +2.5% | 527,300 |
| 2014/12/17 | 1,475 | 1,498 | 1,470 | 1,491 | +10 | +0.7% | 609,000 |
| 2014/12/16 | 1,489 | 1,502 | 1,480 | 1,481 | -19 | -1.3% | 619,700 |
| 2014/12/15 | 1,490 | 1,512 | 1,484 | 1,500 | +10 | +0.7% | 287,200 |
| 2014/12/12 | 1,480 | 1,510 | 1,480 | 1,490 | +1 | +0.1% | 803,300 |
| 2014/12/11 | 1,485 | 1,503 | 1,480 | 1,489 | -7 | -0.5% | 737,100 |
| 2014/12/10 | 1,500 | 1,506 | 1,494 | 1,496 | -18 | -1.2% | 447,400 |
| 2014/12/09 | 1,501 | 1,517 | 1,500 | 1,514 | +5 | +0.3% | 395,000 |
| 2014/12/08 | 1,541 | 1,541 | 1,509 | 1,509 | -33 | -2.1% | 664,600 |
| 2014/12/05 | 1,533 | 1,549 | 1,522 | 1,542 | +8 | +0.5% | 394,500 |
| 2014/12/04 | 1,570 | 1,570 | 1,500 | 1,534 | -36 | -2.3% | 637,000 |
| 2014/12/03 | 1,585 | 1,585 | 1,565 | 1,570 | -9 | -0.6% | 322,300 |
| 2014/12/02 | 1,570 | 1,583 | 1,562 | 1,579 | +3 | +0.2% | 519,900 |
| 2014/12/01 | 1,548 | 1,586 | 1,540 | 1,576 | +31 | +2% | 639,700 |
| 2014/11/28 | 1,525 | 1,547 | 1,521 | 1,545 | +11 | +0.7% | 370,400 |
| 2014/11/27 | 1,535 | 1,545 | 1,516 | 1,534 | -6 | -0.4% | 357,600 |
| 2014/11/26 | 1,539 | 1,552 | 1,536 | 1,540 | +4 | +0.3% | 374,400 |
| 2014/11/25 | 1,549 | 1,556 | 1,536 | 1,536 | -9 | -0.6% | 440,800 |
| 2014/11/21 | 1,560 | 1,573 | 1,528 | 1,545 | -6 | -0.4% | 527,500 |
| 2014/11/20 | 1,522 | 1,556 | 1,510 | 1,551 | +34 | +2.2% | 714,500 |
| 2014/11/19 | 1,510 | 1,528 | 1,510 | 1,517 | +10 | +0.7% | 406,400 |
| 2014/11/18 | 1,488 | 1,512 | 1,487 | 1,507 | +31 | +2.1% | 845,500 |
| 2014/11/17 | 1,550 | 1,555 | 1,470 | 1,476 | -82 | -5.3% | 1,468,300 |
| 2014/11/14 | 1,561 | 1,571 | 1,542 | 1,558 | -2 | -0.1% | 821,900 |
| 2014/11/13 | 1,561 | 1,587 | 1,554 | 1,560 | +8 | +0.5% | 774,700 |
| 2014/11/12 | 1,573 | 1,577 | 1,533 | 1,552 | -29 | -1.8% | 1,126,200 |
| 2014/11/11 | 1,553 | 1,584 | 1,548 | 1,581 | +28 | +1.8% | 483,400 |
| 2014/11/10 | 1,565 | 1,567 | 1,548 | 1,553 | -15 | -1% | 262,100 |
| 2014/11/07 | 1,555 | 1,573 | 1,550 | 1,568 | +15 | +1% | 244,000 |
| 2014/11/06 | 1,573 | 1,580 | 1,542 | 1,553 | -20 | -1.3% | 414,700 |
| 2014/11/05 | 1,577 | 1,593 | 1,567 | 1,573 | -20 | -1.3% | 828,400 |
| 2014/11/04 | 1,619 | 1,624 | 1,582 | 1,593 | +6 | +0.4% | 738,900 |
| 2014/10/31 | 1,548 | 1,598 | 1,541 | 1,587 | +47 | +3.1% | 708,800 |
| 2014/10/30 | 1,549 | 1,549 | 1,532 | 1,540 | -10 | -0.6% | 660,200 |
| 2014/10/29 | 1,538 | 1,550 | 1,521 | 1,550 | +17 | +1.1% | 497,500 |
| 2014/10/28 | 1,550 | 1,557 | 1,531 | 1,533 | -15 | -1% | 365,100 |
| 2014/10/27 | 1,547 | 1,553 | 1,538 | 1,548 | +6 | +0.4% | 300,000 |
| 2014/10/24 | 1,522 | 1,545 | 1,513 | 1,542 | +31 | +2.1% | 344,200 |
| 2014/10/23 | 1,521 | 1,524 | 1,496 | 1,511 | -9 | -0.6% | 604,800 |
| 2014/10/22 | 1,487 | 1,525 | 1,477 | 1,520 | +58 | +4% | 692,200 |
| 2014/10/21 | 1,490 | 1,507 | 1,460 | 1,462 | -21 | -1.4% | 509,900 |
| 2014/10/20 | 1,475 | 1,494 | 1,464 | 1,483 | +38 | +2.6% | 834,700 |
| 2014/10/17 | 1,487 | 1,492 | 1,445 | 1,445 | -43 | -2.9% | 728,500 |
| 2014/10/16 | 1,488 | 1,510 | 1,472 | 1,488 | -6 | -0.4% | 746,800 |
| 2014/10/15 | 1,512 | 1,515 | 1,479 | 1,494 | -15 | -1% | 676,700 |
2551～
2600
件表示中 / 3715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 | 198,400円 | +8.4% | +0.2% | 2.12% | 14.42倍 | 1.73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 | 150,100円 | +0.6% | +43.3% | 5.33% | 10.53倍 | 0.90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 | 161,400円 | -2.0% | -7.3% | 2.35% | 16.14倍 | 1.92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 | 407,800円 | +5.8% | +1.2% | 2.94% | 13.52倍 | 1.08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 |
| 住友ファーマ | 80,400円 | -11.0% | +206.6% | 0.00% | 7.99倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
