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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/06 | 1,390 | 1,411 | 1,390 | 1,402 | +7 | +0.5% | 145,000 |
| 2013/11/05 | 1,414 | 1,422 | 1,378 | 1,395 | -11 | -0.8% | 286,000 |
| 2013/11/01 | 1,420 | 1,429 | 1,404 | 1,406 | -21 | -1.5% | 222,000 |
| 2013/10/31 | 1,415 | 1,432 | 1,406 | 1,427 | +7 | +0.5% | 255,000 |
| 2013/10/30 | 1,412 | 1,423 | 1,407 | 1,420 | +3 | +0.2% | 227,000 |
| 2013/10/29 | 1,406 | 1,425 | 1,396 | 1,417 | +12 | +0.9% | 249,000 |
| 2013/10/28 | 1,398 | 1,406 | 1,393 | 1,405 | +9 | +0.6% | 91,000 |
| 2013/10/25 | 1,410 | 1,412 | 1,390 | 1,396 | -14 | -1% | 131,000 |
| 2013/10/24 | 1,395 | 1,414 | 1,394 | 1,410 | +10 | +0.7% | 142,000 |
| 2013/10/23 | 1,406 | 1,414 | 1,400 | 1,400 | -6 | -0.4% | 150,000 |
| 2013/10/22 | 1,413 | 1,413 | 1,400 | 1,406 | -8 | -0.6% | 125,000 |
| 2013/10/21 | 1,403 | 1,415 | 1,401 | 1,414 | +13 | +0.9% | 104,000 |
| 2013/10/18 | 1,406 | 1,406 | 1,390 | 1,401 | -5 | -0.4% | 177,000 |
| 2013/10/17 | 1,395 | 1,408 | 1,390 | 1,406 | +15 | +1.1% | 252,000 |
| 2013/10/16 | 1,380 | 1,399 | 1,375 | 1,391 | +20 | +1.5% | 222,000 |
| 2013/10/15 | 1,383 | 1,391 | 1,369 | 1,371 | -12 | -0.9% | 121,000 |
| 2013/10/11 | 1,380 | 1,395 | 1,376 | 1,383 | +21 | +1.5% | 221,000 |
| 2013/10/10 | 1,334 | 1,366 | 1,334 | 1,362 | +42 | +3.2% | 359,000 |
| 2013/10/09 | 1,353 | 1,353 | 1,317 | 1,320 | -32 | -2.4% | 471,000 |
| 2013/10/08 | 1,361 | 1,368 | 1,350 | 1,352 | -14 | -1% | 184,000 |
| 2013/10/07 | 1,395 | 1,404 | 1,366 | 1,366 | -29 | -2.1% | 292,000 |
| 2013/10/04 | 1,405 | 1,408 | 1,394 | 1,395 | -8 | -0.6% | 377,000 |
| 2013/10/03 | 1,395 | 1,413 | 1,395 | 1,403 | ±0 | ±0% | 414,000 |
| 2013/10/02 | 1,384 | 1,409 | 1,382 | 1,403 | +23 | +1.7% | 511,000 |
| 2013/10/01 | 1,394 | 1,394 | 1,380 | 1,380 | -5 | -0.4% | 192,000 |
| 2013/09/30 | 1,387 | 1,401 | 1,383 | 1,385 | -2 | -0.1% | 240,000 |
| 2013/09/27 | 1,396 | 1,399 | 1,385 | 1,387 | -18 | -1.3% | 208,000 |
| 2013/09/26 | 1,397 | 1,407 | 1,375 | 1,405 | -1 | -0.1% | 430,000 |
| 2013/09/25 | 1,400 | 1,414 | 1,388 | 1,406 | +13 | +0.9% | 503,000 |
| 2013/09/24 | 1,394 | 1,399 | 1,388 | 1,393 | ±0 | ±0% | 266,000 |
| 2013/09/20 | 1,396 | 1,403 | 1,389 | 1,393 | -6 | -0.4% | 191,000 |
| 2013/09/19 | 1,404 | 1,404 | 1,383 | 1,399 | -4 | -0.3% | 400,000 |
| 2013/09/18 | 1,415 | 1,416 | 1,401 | 1,403 | -6 | -0.4% | 160,000 |
| 2013/09/17 | 1,410 | 1,419 | 1,407 | 1,409 | +8 | +0.6% | 158,000 |
| 2013/09/13 | 1,431 | 1,450 | 1,393 | 1,401 | -15 | -1.1% | 496,000 |
| 2013/09/12 | 1,411 | 1,417 | 1,401 | 1,416 | +13 | +0.9% | 134,000 |
| 2013/09/11 | 1,425 | 1,436 | 1,397 | 1,403 | -28 | -2% | 240,000 |
2851～
2900
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
