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 |
|---|---|---|---|---|---|---|---|
| 2014/07/08 | 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 |
| 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 |
2701～
2750
件表示中 / 3749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 | 210,600円 | +8.4% | +0.2% | 1.99% | 15.31倍 | 1.83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 | 163,000円 | +0.6% | +43.3% | 4.91% | 11.44倍 | 0.98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 | 168,400円 | -2.0% | -7.3% | 2.26% | 16.70倍 | 1.98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 |
| 住友ファーマ | 114,600円 | -11.0% | +206.6% | 0.00% | 11.38倍 | 2.69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 |
| 久光薬 | 398,200円 | +5.8% | +1.2% | 3.01% | 12.89倍 | 1.03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
