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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 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 |
| 2014/03/06 | 1,711 | 1,711 | 1,691 | 1,707 | +4 | +0.2% | 188,100 |
| 2014/03/05 | 1,705 | 1,710 | 1,689 | 1,703 | +20 | +1.2% | 309,300 |
| 2014/03/04 | 1,680 | 1,690 | 1,665 | 1,683 | -14 | -0.8% | 478,900 |
| 2014/03/03 | 1,704 | 1,724 | 1,682 | 1,697 | -16 | -0.9% | 261,800 |
| 2014/02/28 | 1,720 | 1,724 | 1,689 | 1,713 | -3 | -0.2% | 198,000 |
| 2014/02/27 | 1,710 | 1,732 | 1,695 | 1,716 | -5 | -0.3% | 239,400 |
| 2014/02/26 | 1,719 | 1,735 | 1,700 | 1,721 | -1 | -0.1% | 269,300 |
| 2014/02/25 | 1,728 | 1,728 | 1,700 | 1,722 | +3 | +0.2% | 190,200 |
| 2014/02/24 | 1,720 | 1,739 | 1,696 | 1,719 | +1 | +0.1% | 356,900 |
| 2014/02/21 | 1,679 | 1,720 | 1,674 | 1,718 | +58 | +3.5% | 348,800 |
| 2014/02/20 | 1,689 | 1,689 | 1,647 | 1,660 | -19 | -1.1% | 342,600 |
| 2014/02/19 | 1,699 | 1,705 | 1,670 | 1,679 | -32 | -1.9% | 317,600 |
| 2014/02/18 | 1,652 | 1,721 | 1,652 | 1,711 | +50 | +3% | 646,700 |
| 2014/02/17 | 1,655 | 1,692 | 1,605 | 1,661 | +18 | +1.1% | 350,100 |
| 2014/02/14 | 1,647 | 1,684 | 1,630 | 1,643 | +1 | +0.1% | 422,300 |
| 2014/02/13 | 1,670 | 1,673 | 1,636 | 1,642 | -18 | -1.1% | 406,400 |
| 2014/02/12 | 1,642 | 1,670 | 1,638 | 1,660 | +31 | +1.9% | 551,900 |
| 2014/02/10 | 1,643 | 1,658 | 1,613 | 1,629 | +49 | +3.1% | 618,400 |
| 2014/02/07 | 1,601 | 1,606 | 1,561 | 1,580 | -11 | -0.7% | 557,600 |
| 2014/02/06 | 1,597 | 1,622 | 1,587 | 1,591 | -6 | -0.4% | 316,900 |
| 2014/02/05 | 1,606 | 1,608 | 1,572 | 1,597 | -10 | -0.6% | 414,400 |
| 2014/02/04 | 1,620 | 1,689 | 1,606 | 1,607 | -28 | -1.7% | 729,500 |
| 2014/02/03 | 1,632 | 1,654 | 1,616 | 1,635 | -12 | -0.7% | 233,700 |
| 2014/01/31 | 1,645 | 1,666 | 1,632 | 1,647 | +4 | +0.2% | 357,400 |
| 2014/01/30 | 1,650 | 1,661 | 1,627 | 1,643 | -31 | -1.9% | 368,400 |
| 2014/01/29 | 1,671 | 1,678 | 1,662 | 1,674 | +21 | +1.3% | 225,300 |
| 2014/01/28 | 1,664 | 1,682 | 1,652 | 1,653 | -11 | -0.7% | 489,300 |
| 2014/01/27 | 1,649 | 1,690 | 1,640 | 1,664 | -23 | -1.4% | 583,400 |
| 2014/01/24 | 1,697 | 1,704 | 1,679 | 1,687 | -22 | -1.3% | 393,400 |
| 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 |
2701～
2750
件表示中 / 3684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 | 235,200円 | +18.2% | +4.2% | 1.53% | 16.51倍 | 2.10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 | 219,600円 | -3.5% | -11.3% | 2.73% | 20.17倍 | 1.35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 | 173,600円 | -3.5% | -50.2% | 4.61% | 14.06倍 | 1.04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 | 140,500円 | 0.0% | +50.6% | 2.56% | 14.75倍 | 1.66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 | 450,500円 | +5.8% | +1.2% | 2.66% | 14.94倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
