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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 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 |
| 2014/04/07 | 1,760 | 1,775 | 1,756 | 1,762 | -18 | -1% | 323,700 |
| 2014/04/04 | 1,781 | 1,788 | 1,768 | 1,780 | -21 | -1.2% | 339,900 |
| 2014/04/03 | 1,800 | 1,810 | 1,791 | 1,801 | -3 | -0.2% | 469,000 |
| 2014/04/02 | 1,838 | 1,838 | 1,798 | 1,804 | -29 | -1.6% | 609,500 |
| 2014/04/01 | 1,829 | 1,834 | 1,805 | 1,833 | +11 | +0.6% | 473,300 |
| 2014/03/31 | 1,856 | 1,872 | 1,800 | 1,822 | -24 | -1.3% | 489,500 |
| 2014/03/28 | 1,806 | 1,846 | 1,785 | 1,846 | +39 | +2.2% | 657,300 |
| 2014/03/27 | 1,785 | 1,813 | 1,773 | 1,807 | +21 | +1.2% | 618,400 |
| 2014/03/26 | 1,818 | 1,820 | 1,780 | 1,786 | -22 | -1.2% | 826,000 |
| 2014/03/25 | 1,781 | 1,834 | 1,781 | 1,808 | +78 | +4.5% | 964,400 |
| 2014/03/24 | 1,696 | 1,754 | 1,694 | 1,730 | +34 | +2% | 767,000 |
| 2014/03/20 | 1,688 | 1,716 | 1,666 | 1,696 | +30 | +1.8% | 560,700 |
| 2014/03/19 | 1,662 | 1,694 | 1,647 | 1,666 | +7 | +0.4% | 428,400 |
| 2014/03/18 | 1,661 | 1,669 | 1,640 | 1,659 | +38 | +2.3% | 430,600 |
| 2014/03/17 | 1,648 | 1,649 | 1,617 | 1,621 | -27 | -1.6% | 310,300 |
| 2014/03/14 | 1,681 | 1,695 | 1,646 | 1,648 | -73 | -4.2% | 675,500 |
| 2014/03/13 | 1,696 | 1,741 | 1,696 | 1,721 | +24 | +1.4% | 403,400 |
| 2014/03/12 | 1,719 | 1,731 | 1,695 | 1,697 | -34 | -2% | 239,600 |
| 2014/03/11 | 1,729 | 1,748 | 1,707 | 1,731 | +20 | +1.2% | 261,600 |
| 2014/03/10 | 1,729 | 1,731 | 1,708 | 1,711 | -18 | -1% | 187,500 |
| 2014/03/07 | 1,729 | 1,732 | 1,711 | 1,729 | +22 | +1.3% | 333,700 |
2701～
2750
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
