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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 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 |
| 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 |
2801～
2850
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
