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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,260 | 3,305 | 3,215 | 3,296 | +16 | +0.5% | 2,042,300 |
| 2023/11/13 | 3,440 | 3,474 | 3,243 | 3,280 | -303 | -8.5% | 2,935,800 |
| 2023/11/10 | 3,555 | 3,586 | 3,516 | 3,583 | +21 | +0.6% | 962,700 |
| 2023/11/09 | 3,526 | 3,580 | 3,487 | 3,562 | +34 | +1% | 636,300 |
| 2023/11/08 | 3,586 | 3,588 | 3,494 | 3,528 | -40 | -1.1% | 863,800 |
| 2023/11/07 | 3,640 | 3,679 | 3,564 | 3,568 | -36 | -1% | 832,100 |
| 2023/11/06 | 3,641 | 3,672 | 3,599 | 3,604 | +30 | +0.8% | 938,100 |
| 2023/11/02 | 3,580 | 3,599 | 3,551 | 3,574 | +23 | +0.6% | 538,800 |
| 2023/11/01 | 3,599 | 3,599 | 3,505 | 3,551 | +59 | +1.7% | 576,300 |
| 2023/10/31 | 3,471 | 3,505 | 3,411 | 3,492 | +51 | +1.5% | 780,100 |
| 2023/10/30 | 3,432 | 3,492 | 3,408 | 3,441 | -131 | -3.7% | 907,200 |
| 2023/10/27 | 3,534 | 3,573 | 3,486 | 3,572 | +17 | +0.5% | 698,400 |
| 2023/10/26 | 3,521 | 3,568 | 3,502 | 3,555 | -15 | -0.4% | 1,002,800 |
| 2023/10/25 | 3,555 | 3,615 | 3,527 | 3,570 | +106 | +3.1% | 1,313,800 |
| 2023/10/24 | 3,426 | 3,469 | 3,357 | 3,464 | +36 | +1.1% | 818,600 |
| 2023/10/23 | 3,386 | 3,450 | 3,377 | 3,428 | +33 | +1% | 815,500 |
| 2023/10/20 | 3,348 | 3,419 | 3,336 | 3,395 | +18 | +0.5% | 655,600 |
| 2023/10/19 | 3,384 | 3,459 | 3,351 | 3,377 | -59 | -1.7% | 708,100 |
| 2023/10/18 | 3,450 | 3,467 | 3,366 | 3,436 | -20 | -0.6% | 777,100 |
| 2023/10/17 | 3,529 | 3,543 | 3,428 | 3,456 | +48 | +1.4% | 965,600 |
| 2023/10/16 | 3,583 | 3,584 | 3,398 | 3,408 | -168 | -4.7% | 1,395,700 |
| 2023/10/13 | 3,642 | 3,642 | 3,543 | 3,576 | -87 | -2.4% | 853,100 |
| 2023/10/12 | 3,680 | 3,698 | 3,642 | 3,663 | -20 | -0.5% | 937,000 |
| 2023/10/11 | 3,731 | 3,733 | 3,679 | 3,683 | -63 | -1.7% | 737,000 |
| 2023/10/10 | 3,688 | 3,749 | 3,675 | 3,746 | +90 | +2.5% | 947,600 |
| 2023/10/06 | 3,652 | 3,731 | 3,640 | 3,656 | +4 | +0.1% | 958,400 |
| 2023/10/05 | 3,658 | 3,672 | 3,572 | 3,652 | -2 | -0.1% | 1,352,000 |
| 2023/10/04 | 3,791 | 3,804 | 3,638 | 3,654 | -186 | -4.8% | 1,606,800 |
| 2023/10/03 | 3,925 | 3,941 | 3,832 | 3,840 | -103 | -2.6% | 944,800 |
| 2023/10/02 | 4,055 | 4,061 | 3,930 | 3,943 | -112 | -2.8% | 1,149,100 |
| 2023/09/29 | 4,050 | 4,108 | 4,022 | 4,055 | -2 | ±0% | 990,400 |
| 2023/09/28 | 3,965 | 4,075 | 3,950 | 4,057 | +51 | +1.3% | 1,005,000 |
| 2023/09/27 | 3,994 | 4,013 | 3,970 | 4,006 | -45 | -1.1% | 911,800 |
| 2023/09/26 | 4,036 | 4,076 | 4,007 | 4,051 | +15 | +0.4% | 725,500 |
| 2023/09/25 | 3,990 | 4,062 | 3,963 | 4,036 | +49 | +1.2% | 914,500 |
| 2023/09/22 | 3,952 | 4,026 | 3,934 | 3,987 | +13 | +0.3% | 750,400 |
| 2023/09/21 | 3,997 | 4,004 | 3,912 | 3,974 | -59 | -1.5% | 1,023,000 |
| 2023/09/20 | 4,065 | 4,074 | 4,002 | 4,033 | -60 | -1.5% | 1,031,300 |
| 2023/09/19 | 4,022 | 4,095 | 4,000 | 4,093 | +33 | +0.8% | 1,268,600 |
| 2023/09/15 | 4,106 | 4,117 | 4,040 | 4,060 | -37 | -0.9% | 1,258,100 |
| 2023/09/14 | 4,005 | 4,110 | 3,982 | 4,097 | +102 | +2.6% | 1,274,500 |
| 2023/09/13 | 3,996 | 4,044 | 3,935 | 3,995 | -20 | -0.5% | 1,042,100 |
| 2023/09/12 | 3,951 | 4,030 | 3,877 | 4,015 | +71 | +1.8% | 1,074,100 |
| 2023/09/11 | 3,862 | 3,949 | 3,849 | 3,944 | +96 | +2.5% | 834,100 |
| 2023/09/08 | 3,759 | 3,867 | 3,754 | 3,848 | +83 | +2.2% | 1,082,500 |
| 2023/09/07 | 3,805 | 3,805 | 3,747 | 3,765 | -44 | -1.2% | 935,500 |
| 2023/09/06 | 3,860 | 3,860 | 3,780 | 3,809 | +4 | +0.1% | 607,100 |
| 2023/09/05 | 3,826 | 3,847 | 3,759 | 3,805 | -60 | -1.6% | 931,100 |
| 2023/09/04 | 3,870 | 3,885 | 3,824 | 3,865 | -36 | -0.9% | 717,400 |
| 2023/09/01 | 3,800 | 3,907 | 3,778 | 3,901 | +104 | +2.7% | 685,300 |
251～
300
件表示中 / 3585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 | 274,500円 | +18.2% | +4.2% | 1.20% | 19.45倍 | 2.48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 | 254,500円 | +11.3% | -5.4% | 2.28% | 19.59倍 | 1.54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 | 174,600円 | -3.5% | -50.2% | 4.58% | 14.14倍 | 1.05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 | 0.0% | +50.6% | 2.04% | 17.73倍 | 1.99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 |
| ツムラ | 482,300円 | +22.6% | +68.1% | 2.82% | 12.85倍 | 1.24倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
市場注目の銘柄
チャート関連のコラム
