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 |
|---|---|---|---|---|---|---|---|
| 2013/04/16 | 1,308 | 1,308 | 1,297 | 1,297 | -22 | -1.7% | 19,000 |
| 2013/04/15 | 1,312 | 1,319 | 1,300 | 1,319 | +11 | +0.8% | 8,000 |
| 2013/04/12 | 1,324 | 1,325 | 1,308 | 1,308 | -19 | -1.4% | 20,000 |
| 2013/04/11 | 1,326 | 1,329 | 1,326 | 1,327 | +4 | +0.3% | 8,000 |
| 2013/04/10 | 1,321 | 1,323 | 1,321 | 1,323 | +2 | +0.2% | 14,000 |
| 2013/04/09 | 1,334 | 1,334 | 1,317 | 1,321 | ±0 | ±0% | 17,000 |
| 2013/04/08 | 1,339 | 1,365 | 1,310 | 1,321 | -18 | -1.3% | 38,000 |
| 2013/04/05 | 1,324 | 1,343 | 1,324 | 1,339 | +27 | +2.1% | 27,000 |
| 2013/04/04 | 1,300 | 1,312 | 1,300 | 1,312 | +41 | +3.2% | 20,000 |
| 2013/04/03 | 1,226 | 1,271 | 1,226 | 1,271 | +17 | +1.4% | 13,000 |
| 2013/04/02 | 1,239 | 1,263 | 1,238 | 1,254 | +10 | +0.8% | 12,000 |
| 2013/04/01 | 1,284 | 1,284 | 1,240 | 1,244 | -48 | -3.7% | 13,000 |
| 2013/03/29 | 1,308 | 1,308 | 1,292 | 1,292 | -13 | -1% | 20,000 |
| 2013/03/28 | 1,301 | 1,305 | 1,301 | 1,305 | +4 | +0.3% | 4,000 |
| 2013/03/27 | 1,316 | 1,316 | 1,300 | 1,301 | -24 | -1.8% | 22,000 |
| 2013/03/26 | 1,315 | 1,327 | 1,315 | 1,325 | +9 | +0.7% | 28,000 |
| 2013/03/25 | 1,319 | 1,319 | 1,313 | 1,316 | -3 | -0.2% | 23,000 |
| 2013/03/22 | 1,329 | 1,329 | 1,319 | 1,319 | +2 | +0.2% | 19,000 |
| 2013/03/21 | 1,306 | 1,320 | 1,305 | 1,317 | +11 | +0.8% | 20,000 |
| 2013/03/19 | 1,301 | 1,309 | 1,295 | 1,306 | +13 | +1% | 15,000 |
| 2013/03/18 | 1,291 | 1,303 | 1,291 | 1,293 | -6 | -0.5% | 15,000 |
| 2013/03/15 | 1,315 | 1,315 | 1,299 | 1,299 | -16 | -1.2% | 14,000 |
| 2013/03/14 | 1,314 | 1,317 | 1,305 | 1,315 | +10 | +0.8% | 13,000 |
| 2013/03/13 | 1,295 | 1,305 | 1,295 | 1,305 | +7 | +0.5% | 12,000 |
| 2013/03/12 | 1,314 | 1,314 | 1,298 | 1,298 | -18 | -1.4% | 24,000 |
| 2013/03/11 | 1,343 | 1,343 | 1,316 | 1,316 | -26 | -1.9% | 33,000 |
| 2013/03/08 | 1,362 | 1,362 | 1,340 | 1,342 | -18 | -1.3% | 224,000 |
| 2013/03/07 | 1,351 | 1,378 | 1,351 | 1,360 | +31 | +2.3% | 25,000 |
| 2013/03/06 | 1,298 | 1,330 | 1,298 | 1,329 | +44 | +3.4% | 12,000 |
| 2013/03/05 | 1,282 | 1,290 | 1,279 | 1,285 | +28 | +2.2% | 12,000 |
| 2013/03/04 | 1,258 | 1,295 | 1,250 | 1,257 | +30 | +2.4% | 37,000 |
| 2013/03/01 | 1,201 | 1,240 | 1,201 | 1,227 | +32 | +2.7% | 9,000 |
| 2013/02/28 | 1,195 | 1,195 | 1,195 | 1,195 | +20 | +1.7% | 6,000 |
| 2013/02/27 | 1,162 | 1,175 | 1,161 | 1,175 | +11 | +0.9% | 12,000 |
| 2013/02/26 | 1,175 | 1,181 | 1,162 | 1,164 | -26 | -2.2% | 7,000 |
| 2013/02/25 | 1,200 | 1,219 | 1,190 | 1,190 | -15 | -1.2% | 12,000 |
| 2013/02/22 | 1,163 | 1,205 | 1,163 | 1,205 | +43 | +3.7% | 14,000 |
| 2013/02/21 | 1,179 | 1,179 | 1,162 | 1,162 | -8 | -0.7% | 10,000 |
| 2013/02/20 | 1,169 | 1,185 | 1,166 | 1,170 | -13 | -1.1% | 22,000 |
| 2013/02/19 | 1,185 | 1,185 | 1,173 | 1,183 | +8 | +0.7% | 16,000 |
| 2013/02/18 | 1,178 | 1,178 | 1,175 | 1,175 | -1 | -0.1% | 11,000 |
| 2013/02/15 | 1,172 | 1,176 | 1,172 | 1,176 | -15 | -1.3% | 8,000 |
| 2013/02/14 | 1,174 | 1,191 | 1,174 | 1,191 | -12 | -1% | 5,000 |
| 2013/02/13 | 1,189 | 1,203 | 1,189 | 1,203 | -16 | -1.3% | 3,000 |
| 2013/02/12 | 1,214 | 1,219 | 1,212 | 1,219 | +14 | +1.2% | 5,000 |
| 2013/02/08 | 1,131 | 1,205 | 1,131 | 1,205 | +67 | +5.9% | 12,000 |
| 2013/02/07 | 1,138 | 1,138 | 1,138 | 1,138 | -16 | -1.4% | 12,000 |
| 2013/02/06 | 1,134 | 1,160 | 1,134 | 1,154 | +26 | +2.3% | 10,000 |
| 2013/02/05 | 1,130 | 1,132 | 1,128 | 1,128 | -2 | -0.2% | 5,000 |
| 2013/02/04 | 1,148 | 1,148 | 1,130 | 1,130 | -12 | -1.1% | 4,000 |
3001～
3050
件表示中 / 3748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 | 212,100円 | +8.4% | +0.2% | 1.98% | 15.41倍 | 1.85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 | 161,900円 | +0.6% | +43.3% | 4.94% | 11.36倍 | 0.97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 | 168,500円 | -2.0% | -7.3% | 2.26% | 16.70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 |
| 住友ファーマ | 113,900円 | -11.0% | +206.6% | 0.00% | 11.31倍 | 2.67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 | 399,900円 | +5.8% | +1.2% | 3.00% | 12.95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
