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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 1,411 | 1,431 | 1,383 | 1,431 | +33 | +2.4% | 16,000 |
| 2013/06/28 | 1,403 | 1,403 | 1,384 | 1,398 | +57 | +4.3% | 16,000 |
| 2013/06/27 | 1,388 | 1,388 | 1,341 | 1,341 | -77 | -5.4% | 5,000 |
| 2013/06/26 | 1,414 | 1,418 | 1,414 | 1,418 | ±0 | ±0% | 3,000 |
| 2013/06/25 | 1,421 | 1,421 | 1,418 | 1,418 | -19 | -1.3% | 6,000 |
| 2013/06/24 | 1,444 | 1,444 | 1,425 | 1,437 | -7 | -0.5% | 3,000 |
| 2013/06/21 | 1,388 | 1,444 | 1,388 | 1,444 | +26 | +1.8% | 8,000 |
| 2013/06/20 | 1,424 | 1,430 | 1,418 | 1,418 | -6 | -0.4% | 14,000 |
| 2013/06/19 | 1,423 | 1,446 | 1,423 | 1,424 | +17 | +1.2% | 3,000 |
| 2013/06/18 | 1,407 | 1,407 | 1,407 | 1,407 | +35 | +2.6% | 2,000 |
| 2013/06/17 | 1,372 | 1,372 | 1,372 | 1,372 | +25 | +1.9% | 4,000 |
| 2013/06/14 | 1,342 | 1,347 | 1,340 | 1,347 | +8 | +0.6% | 177,000 |
| 2013/06/13 | 1,384 | 1,384 | 1,339 | 1,339 | -75 | -5.3% | 12,000 |
| 2013/06/12 | 1,423 | 1,423 | 1,388 | 1,414 | -32 | -2.2% | 9,000 |
| 2013/06/11 | 1,465 | 1,465 | 1,446 | 1,446 | -13 | -0.9% | 11,000 |
| 2013/06/10 | 1,373 | 1,459 | 1,373 | 1,459 | +86 | +6.3% | 6,000 |
| 2013/06/07 | 1,352 | 1,399 | 1,338 | 1,373 | -28 | -2% | 12,000 |
| 2013/06/06 | 1,433 | 1,433 | 1,390 | 1,401 | -84 | -5.7% | 10,000 |
| 2013/06/05 | 1,500 | 1,500 | 1,485 | 1,485 | -9 | -0.6% | 3,000 |
| 2013/06/04 | 1,449 | 1,494 | 1,443 | 1,494 | +46 | +3.2% | 24,000 |
| 2013/06/03 | 1,474 | 1,477 | 1,448 | 1,448 | -28 | -1.9% | 20,000 |
| 2013/05/31 | 1,506 | 1,506 | 1,476 | 1,476 | -16 | -1.1% | 9,000 |
| 2013/05/30 | 1,520 | 1,557 | 1,492 | 1,492 | -28 | -1.8% | 30,000 |
| 2013/05/29 | 1,503 | 1,530 | 1,503 | 1,520 | +30 | +2% | 18,000 |
| 2013/05/28 | 1,450 | 1,490 | 1,450 | 1,490 | +2 | +0.1% | 16,000 |
| 2013/05/27 | 1,439 | 1,488 | 1,431 | 1,488 | +28 | +1.9% | 13,000 |
| 2013/05/24 | 1,473 | 1,478 | 1,429 | 1,460 | -14 | -0.9% | 35,000 |
| 2013/05/23 | 1,504 | 1,520 | 1,474 | 1,474 | -37 | -2.4% | 20,000 |
| 2013/05/22 | 1,540 | 1,540 | 1,511 | 1,511 | -30 | -1.9% | 12,000 |
| 2013/05/21 | 1,529 | 1,542 | 1,529 | 1,541 | +4 | +0.3% | 8,000 |
| 2013/05/20 | 1,531 | 1,560 | 1,522 | 1,537 | +15 | +1% | 18,000 |
| 2013/05/17 | 1,499 | 1,522 | 1,459 | 1,522 | +77 | +5.3% | 16,000 |
| 2013/05/16 | 1,478 | 1,478 | 1,430 | 1,445 | +24 | +1.7% | 18,000 |
| 2013/05/15 | 1,479 | 1,479 | 1,420 | 1,421 | -52 | -3.5% | 24,000 |
| 2013/05/14 | 1,445 | 1,475 | 1,435 | 1,473 | +70 | +5% | 29,000 |
| 2013/05/13 | 1,394 | 1,403 | 1,394 | 1,403 | +22 | +1.6% | 6,000 |
| 2013/05/10 | 1,385 | 1,413 | 1,381 | 1,381 | +5 | +0.4% | 21,000 |
| 2013/05/09 | 1,400 | 1,400 | 1,376 | 1,376 | -16 | -1.1% | 3,000 |
| 2013/05/08 | 1,415 | 1,415 | 1,380 | 1,392 | -23 | -1.6% | 14,000 |
| 2013/05/07 | 1,373 | 1,415 | 1,373 | 1,415 | +43 | +3.1% | 6,000 |
| 2013/05/02 | 1,325 | 1,376 | 1,325 | 1,372 | +27 | +2% | 5,000 |
| 2013/05/01 | 1,351 | 1,353 | 1,345 | 1,345 | -24 | -1.8% | 7,000 |
| 2013/04/30 | 1,361 | 1,382 | 1,360 | 1,369 | +22 | +1.6% | 13,000 |
| 2013/04/26 | 1,401 | 1,401 | 1,347 | 1,347 | -51 | -3.6% | 9,000 |
| 2013/04/25 | 1,398 | 1,398 | 1,398 | 1,398 | +7 | +0.5% | 12,000 |
| 2013/04/24 | 1,375 | 1,391 | 1,372 | 1,391 | +21 | +1.5% | 14,000 |
| 2013/04/23 | 1,335 | 1,370 | 1,335 | 1,370 | +5 | +0.4% | 8,000 |
| 2013/04/22 | 1,356 | 1,369 | 1,356 | 1,365 | +16 | +1.2% | 8,000 |
| 2013/04/19 | 1,336 | 1,355 | 1,336 | 1,349 | +22 | +1.7% | 11,000 |
| 2013/04/18 | 1,336 | 1,340 | 1,327 | 1,327 | -13 | -1% | 11,000 |
2951～
3000
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
