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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 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 |
| 2013/02/01 | 1,142 | 1,142 | 1,142 | 1,142 | +3 | +0.3% | 2,000 |
| 2013/01/31 | 1,129 | 1,139 | 1,120 | 1,139 | -3 | -0.3% | 5,000 |
| 2013/01/30 | 1,128 | 1,158 | 1,128 | 1,142 | +6 | +0.5% | 9,000 |
| 2013/01/29 | 1,136 | 1,136 | 1,135 | 1,136 | -11 | -1% | 8,000 |
| 2013/01/28 | 1,147 | 1,147 | 1,147 | 1,147 | -6 | -0.5% | 9,000 |
| 2013/01/25 | 1,161 | 1,162 | 1,153 | 1,153 | -1 | -0.1% | 4,000 |
| 2013/01/24 | 1,121 | 1,154 | 1,121 | 1,154 | +10 | +0.9% | 8,000 |
| 2013/01/23 | 1,144 | 1,146 | 1,144 | 1,144 | +8 | +0.7% | 4,000 |
| 2013/01/22 | 1,131 | 1,136 | 1,131 | 1,136 | +1 | +0.1% | 6,000 |
| 2013/01/21 | 1,138 | 1,138 | 1,135 | 1,135 | ±0 | ±0% | 4,000 |
| 2013/01/18 | 1,133 | 1,135 | 1,133 | 1,135 | +4 | +0.4% | 6,000 |
| 2013/01/17 | 1,131 | 1,131 | 1,131 | 1,131 | +17 | +1.5% | 7,000 |
| 2013/01/16 | 1,114 | 1,114 | 1,114 | 1,114 | -4 | -0.4% | 3,000 |
| 2013/01/15 | 1,118 | 1,118 | 1,118 | 1,118 | +8 | +0.7% | 3,000 |
| 2013/01/11 | 1,110 | 1,110 | 1,110 | 1,110 | +1 | +0.1% | 4,000 |
| 2013/01/10 | 1,072 | 1,110 | 1,072 | 1,109 | +15 | +1.4% | 10,000 |
| 2013/01/09 | 1,083 | 1,096 | 1,079 | 1,094 | +26 | +2.4% | 13,000 |
| 2013/01/08 | 1,068 | 1,068 | 1,068 | 1,068 | +43 | +4.2% | 4,000 |
| 2013/01/07 | 1,007 | 1,025 | 1,007 | 1,025 | +29 | +2.9% | 11,000 |
| 2013/01/04 | 1,013 | 1,013 | 996 | 996 | -11 | -1.1% | 36,000 |
| 2012/12/28 | 1,013 | 1,013 | 1,007 | 1,007 | +7 | +0.7% | 13,000 |
| 2012/12/27 | 1,020 | 1,020 | 1,000 | 1,000 | -28 | -2.7% | 39,000 |
| 2012/12/26 | 1,037 | 1,037 | 1,024 | 1,028 | -8 | -0.8% | 16,000 |
| 2012/12/25 | 1,036 | 1,036 | 1,036 | 1,036 | -1 | -0.1% | 7,000 |
| 2012/12/21 | 1,026 | 1,037 | 1,020 | 1,037 | +11 | +1.1% | 14,000 |
| 2012/12/20 | 1,011 | 1,047 | 1,011 | 1,026 | +13 | +1.3% | 12,000 |
| 2012/12/19 | 1,012 | 1,043 | 1,010 | 1,013 | +1 | +0.1% | 24,000 |
| 2012/12/18 | 1,020 | 1,020 | 1,011 | 1,012 | -16 | -1.6% | 6,000 |
| 2012/12/17 | 1,041 | 1,041 | 1,028 | 1,028 | +3 | +0.3% | 8,000 |
| 2012/12/14 | 1,037 | 1,037 | 1,025 | 1,025 | -14 | -1.3% | 96,000 |
| 2012/12/13 | 1,052 | 1,052 | 1,039 | 1,039 | -9 | -0.9% | 7,000 |
| 2012/12/12 | 1,058 | 1,058 | 1,040 | 1,048 | -10 | -0.9% | 10,000 |
| 2012/12/11 | 1,064 | 1,064 | 1,058 | 1,058 | -2 | -0.2% | 5,000 |
3001～
3050
件表示中 / 3715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 | 198,400円 | +8.4% | +0.2% | 2.12% | 14.42倍 | 1.73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 | 150,100円 | +0.6% | +43.3% | 5.33% | 10.53倍 | 0.90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 | 161,400円 | -2.0% | -7.3% | 2.35% | 16.14倍 | 1.92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 |
| 久光薬 | 407,800円 | +5.8% | +1.2% | 2.94% | 13.52倍 | 1.08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 |
| 住友ファーマ | 80,400円 | -11.0% | +206.6% | 0.00% | 7.99倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
