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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,730 | 1,743 | 1,708 | 1,709 | -20 | -1.2% | 395,000 |
| 2014/01/22 | 1,722 | 1,733 | 1,706 | 1,729 | +7 | +0.4% | 316,300 |
| 2014/01/21 | 1,746 | 1,772 | 1,721 | 1,722 | +2 | +0.1% | 302,800 |
| 2014/01/20 | 1,755 | 1,755 | 1,705 | 1,720 | -18 | -1% | 318,300 |
| 2014/01/17 | 1,700 | 1,738 | 1,693 | 1,738 | +31 | +1.8% | 425,400 |
| 2014/01/16 | 1,705 | 1,719 | 1,692 | 1,707 | +8 | +0.5% | 347,400 |
| 2014/01/15 | 1,689 | 1,704 | 1,676 | 1,699 | +30 | +1.8% | 280,500 |
| 2014/01/14 | 1,707 | 1,707 | 1,665 | 1,669 | -50 | -2.9% | 447,000 |
| 2014/01/10 | 1,658 | 1,720 | 1,650 | 1,719 | +69 | +4.2% | 719,600 |
| 2014/01/09 | 1,665 | 1,666 | 1,636 | 1,650 | -1 | -0.1% | 253,800 |
| 2014/01/08 | 1,632 | 1,652 | 1,631 | 1,651 | +14 | +0.9% | 322,900 |
| 2014/01/07 | 1,668 | 1,668 | 1,626 | 1,637 | -19 | -1.1% | 571,000 |
| 2014/01/06 | 1,619 | 1,671 | 1,616 | 1,656 | +51 | +3.2% | 1,113,200 |
| 2013/12/30 | 1,595 | 1,615 | 1,588 | 1,605 | +18 | +1.1% | 391,000 |
| 2013/12/27 | 1,572 | 1,593 | 1,560 | 1,587 | +45 | +2.9% | 854,000 |
| 2013/12/26 | 1,539 | 1,550 | 1,535 | 1,542 | +3 | +0.2% | 701,000 |
| 2013/12/25 | 1,540 | 1,543 | 1,523 | 1,539 | -4 | -0.3% | 655,000 |
| 2013/12/24 | 1,583 | 1,583 | 1,540 | 1,543 | -55 | -3.4% | 1,136,000 |
| 2013/12/20 | 1,588 | 1,598 | 1,553 | 1,598 | -9 | -0.6% | 1,350,000 |
| 2013/12/19 | 1,629 | 1,637 | 1,593 | 1,607 | -28 | -1.7% | 581,000 |
| 2013/12/18 | 1,634 | 1,643 | 1,631 | 1,635 | -1 | -0.1% | 328,000 |
| 2013/12/17 | 1,634 | 1,647 | 1,633 | 1,636 | +4 | +0.2% | 257,000 |
| 2013/12/16 | 1,635 | 1,646 | 1,628 | 1,632 | +4 | +0.2% | 331,000 |
| 2013/12/13 | 1,614 | 1,638 | 1,602 | 1,628 | +14 | +0.9% | 519,000 |
| 2013/12/12 | 1,642 | 1,642 | 1,608 | 1,614 | -31 | -1.9% | 311,000 |
| 2013/12/11 | 1,670 | 1,677 | 1,643 | 1,645 | -21 | -1.3% | 488,000 |
| 2013/12/10 | 1,660 | 1,669 | 1,657 | 1,666 | +9 | +0.5% | 323,000 |
| 2013/12/09 | 1,642 | 1,671 | 1,642 | 1,657 | +26 | +1.6% | 304,000 |
| 2013/12/06 | 1,615 | 1,638 | 1,611 | 1,631 | +2 | +0.1% | 465,000 |
| 2013/12/05 | 1,627 | 1,645 | 1,627 | 1,629 | +2 | +0.1% | 308,000 |
| 2013/12/04 | 1,629 | 1,639 | 1,623 | 1,627 | -14 | -0.9% | 210,000 |
| 2013/12/03 | 1,629 | 1,645 | 1,629 | 1,641 | -2 | -0.1% | 316,000 |
| 2013/12/02 | 1,623 | 1,650 | 1,623 | 1,643 | +12 | +0.7% | 343,000 |
| 2013/11/29 | 1,617 | 1,632 | 1,613 | 1,631 | +16 | +1% | 413,000 |
| 2013/11/28 | 1,599 | 1,615 | 1,594 | 1,615 | +20 | +1.3% | 363,000 |
| 2013/11/27 | 1,594 | 1,599 | 1,581 | 1,595 | +1 | +0.1% | 349,000 |
| 2013/11/26 | 1,598 | 1,600 | 1,586 | 1,594 | -4 | -0.3% | 316,000 |
| 2013/11/25 | 1,570 | 1,598 | 1,570 | 1,598 | +31 | +2% | 366,000 |
| 2013/11/22 | 1,568 | 1,571 | 1,556 | 1,567 | ±0 | ±0% | 337,000 |
| 2013/11/21 | 1,556 | 1,568 | 1,545 | 1,567 | +11 | +0.7% | 351,000 |
| 2013/11/20 | 1,559 | 1,565 | 1,547 | 1,556 | +2 | +0.1% | 348,000 |
| 2013/11/19 | 1,570 | 1,577 | 1,551 | 1,554 | -8 | -0.5% | 274,000 |
| 2013/11/18 | 1,560 | 1,569 | 1,549 | 1,562 | +10 | +0.6% | 578,000 |
| 2013/11/15 | 1,532 | 1,563 | 1,522 | 1,552 | +31 | +2% | 747,000 |
| 2013/11/14 | 1,515 | 1,535 | 1,510 | 1,521 | -4 | -0.3% | 301,000 |
| 2013/11/13 | 1,534 | 1,554 | 1,507 | 1,525 | +50 | +3.4% | 814,000 |
| 2013/11/12 | 1,452 | 1,488 | 1,446 | 1,475 | +25 | +1.7% | 321,000 |
| 2013/11/11 | 1,468 | 1,470 | 1,445 | 1,450 | -11 | -0.8% | 275,000 |
| 2013/11/08 | 1,450 | 1,475 | 1,435 | 1,461 | +1 | +0.1% | 588,000 |
| 2013/11/07 | 1,442 | 1,468 | 1,433 | 1,460 | +58 | +4.1% | 919,000 |
2651～
2700
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
