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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 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 |
2651～
2700
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
