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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 3,400 | 3,433 | 3,384 | 3,415 | +46 | +1.4% | 763,800 |
| 2024/07/10 | 3,357 | 3,395 | 3,355 | 3,369 | +35 | +1% | 657,800 |
| 2024/07/09 | 3,327 | 3,353 | 3,301 | 3,334 | +18 | +0.5% | 551,300 |
| 2024/07/08 | 3,251 | 3,316 | 3,251 | 3,316 | +52 | +1.6% | 886,600 |
| 2024/07/05 | 3,245 | 3,289 | 3,241 | 3,264 | +19 | +0.6% | 733,200 |
| 2024/07/04 | 3,234 | 3,269 | 3,221 | 3,245 | -35 | -1.1% | 854,800 |
| 2024/07/03 | 3,253 | 3,292 | 3,232 | 3,280 | -8 | -0.2% | 1,113,000 |
| 2024/07/02 | 3,321 | 3,340 | 3,287 | 3,288 | -60 | -1.8% | 933,100 |
| 2024/07/01 | 3,375 | 3,386 | 3,325 | 3,348 | -23 | -0.7% | 786,100 |
| 2024/06/28 | 3,346 | 3,385 | 3,335 | 3,371 | +47 | +1.4% | 850,900 |
| 2024/06/27 | 3,330 | 3,357 | 3,303 | 3,324 | -10 | -0.3% | 523,100 |
| 2024/06/26 | 3,337 | 3,342 | 3,298 | 3,334 | -2 | -0.1% | 749,200 |
| 2024/06/25 | 3,385 | 3,423 | 3,310 | 3,336 | +12 | +0.4% | 1,306,600 |
| 2024/06/24 | 3,250 | 3,349 | 3,240 | 3,324 | +116 | +3.6% | 1,366,100 |
| 2024/06/21 | 3,198 | 3,244 | 3,175 | 3,208 | +20 | +0.6% | 1,396,000 |
| 2024/06/20 | 3,150 | 3,217 | 3,140 | 3,188 | +61 | +2% | 1,078,500 |
| 2024/06/19 | 3,100 | 3,150 | 3,089 | 3,127 | +15 | +0.5% | 582,800 |
| 2024/06/18 | 3,151 | 3,178 | 3,105 | 3,112 | -20 | -0.6% | 784,000 |
| 2024/06/17 | 3,110 | 3,160 | 3,102 | 3,132 | +72 | +2.4% | 1,167,600 |
| 2024/06/14 | 2,961 | 3,069 | 2,933 | 3,060 | +134 | +4.6% | 1,831,900 |
| 2024/06/13 | 2,903 | 2,945.5 | 2,900.5 | 2,926 | +35.5 | +1.2% | 685,700 |
| 2024/06/12 | 2,911 | 2,911 | 2,879 | 2,890.5 | -29 | -1% | 536,300 |
| 2024/06/11 | 2,960 | 2,960 | 2,909 | 2,919.5 | -47 | -1.6% | 723,200 |
| 2024/06/10 | 2,975 | 2,993 | 2,960 | 2,966.5 | -32.5 | -1.1% | 601,700 |
| 2024/06/07 | 3,038 | 3,056 | 2,977 | 2,999 | -3 | -0.1% | 787,500 |
| 2024/06/06 | 3,050 | 3,053 | 2,982.5 | 3,002 | +21.5 | +0.7% | 1,314,500 |
| 2024/06/05 | 2,914.5 | 2,992 | 2,869.5 | 2,980.5 | +166 | +5.9% | 2,242,000 |
| 2024/06/04 | 2,810 | 2,827 | 2,781 | 2,814.5 | +36.5 | +1.3% | 581,200 |
| 2024/06/03 | 2,799 | 2,808 | 2,737 | 2,778 | +17 | +0.6% | 650,600 |
| 2024/05/31 | 2,724 | 2,765 | 2,724 | 2,761 | +39.5 | +1.5% | 789,400 |
| 2024/05/30 | 2,644 | 2,733 | 2,640.5 | 2,721.5 | +45 | +1.7% | 858,000 |
| 2024/05/29 | 2,715 | 2,715 | 2,676.5 | 2,676.5 | -44 | -1.6% | 1,014,800 |
| 2024/05/28 | 2,734.5 | 2,734.5 | 2,702 | 2,720.5 | -2.5 | -0.1% | 630,000 |
| 2024/05/27 | 2,739 | 2,739 | 2,705 | 2,723 | -30 | -1.1% | 812,700 |
| 2024/05/24 | 2,777 | 2,783 | 2,739 | 2,753 | -54 | -1.9% | 880,000 |
| 2024/05/23 | 2,767 | 2,821 | 2,738.5 | 2,807 | +74 | +2.7% | 1,064,600 |
| 2024/05/22 | 2,804.5 | 2,805.5 | 2,730 | 2,733 | -72 | -2.6% | 1,363,200 |
| 2024/05/21 | 2,860.5 | 2,875 | 2,797 | 2,805 | -76.5 | -2.7% | 1,107,500 |
| 2024/05/20 | 2,877 | 2,890.5 | 2,857.5 | 2,881.5 | +7.5 | +0.3% | 651,800 |
| 2024/05/17 | 2,885 | 2,892.5 | 2,845 | 2,874 | -16 | -0.6% | 901,700 |
| 2024/05/16 | 2,892 | 2,900.5 | 2,833 | 2,890 | +2 | +0.1% | 921,900 |
| 2024/05/15 | 2,990 | 3,006 | 2,878 | 2,888 | -107 | -3.6% | 1,511,100 |
| 2024/05/14 | 2,989.5 | 3,087 | 2,986 | 2,995 | -183 | -5.8% | 1,411,700 |
| 2024/05/13 | 3,183 | 3,184 | 3,125 | 3,178 | -32 | -1% | 495,300 |
| 2024/05/10 | 3,140 | 3,230 | 3,134 | 3,210 | +64 | +2% | 1,083,400 |
| 2024/05/09 | 3,071 | 3,147 | 3,065 | 3,146 | +68 | +2.2% | 720,700 |
| 2024/05/08 | 3,041 | 3,120 | 3,037 | 3,078 | +33 | +1.1% | 728,100 |
| 2024/05/07 | 3,064 | 3,080 | 3,019 | 3,045 | -19 | -0.6% | 544,900 |
| 2024/05/02 | 3,088 | 3,098 | 3,052 | 3,064 | -15 | -0.5% | 492,500 |
| 2024/05/01 | 3,060 | 3,092 | 3,051 | 3,079 | -4 | -0.1% | 504,900 |
251～
300
件表示中 / 3746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 | 205,400円 | +8.4% | +0.2% | 2.04% | 14.93倍 | 1.79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 | 158,100円 | +0.6% | +43.3% | 5.06% | 11.09倍 | 0.95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 | 166,400円 | -2.0% | -7.3% | 2.28% | 16.49倍 | 1.96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 | 103,700円 | -11.0% | +206.6% | 0.00% | 10.30倍 | 2.43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 | 400,600円 | +5.8% | +1.2% | 3.00% | 12.97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
