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 |
|---|---|---|---|---|---|---|---|
| 2012/08/31 | 1,137 | 1,137 | 1,128 | 1,128 | -15 | -1.3% | 5,000 |
| 2012/08/30 | 1,152 | 1,152 | 1,143 | 1,143 | -4 | -0.3% | 10,000 |
| 2012/08/29 | 1,147 | 1,147 | 1,147 | 1,147 | +11 | +1% | 1,000 |
| 2012/08/28 | 1,132 | 1,141 | 1,132 | 1,136 | +7 | +0.6% | 7,000 |
| 2012/08/27 | 1,127 | 1,130 | 1,124 | 1,129 | +14 | +1.3% | 7,000 |
| 2012/08/24 | 1,115 | 1,115 | 1,115 | 1,115 | -1 | -0.1% | 3,000 |
| 2012/08/23 | 1,116 | 1,116 | 1,116 | 1,116 | +10 | +0.9% | 4,000 |
| 2012/08/22 | 1,106 | 1,106 | 1,106 | 1,106 | -6 | -0.5% | 2,000 |
| 2012/08/21 | 1,102 | 1,112 | 1,102 | 1,112 | +5 | +0.5% | 3,000 |
| 2012/08/20 | 1,107 | 1,107 | 1,107 | 1,107 | +3 | +0.3% | 1,000 |
| 2012/08/17 | 1,101 | 1,110 | 1,101 | 1,104 | -15 | -1.3% | 9,000 |
| 2012/08/16 | 1,119 | 1,119 | 1,119 | 1,119 | -8 | -0.7% | 3,000 |
| 2012/08/15 | 1,127 | 1,127 | 1,127 | 1,127 | ±0 | ±0% | 1,000 |
| 2012/08/14 | 1,128 | 1,128 | 1,127 | 1,127 | +27 | +2.5% | 5,000 |
| 2012/08/13 | 1,091 | 1,100 | 1,091 | 1,100 | +3 | +0.3% | 12,000 |
| 2012/08/10 | 1,068 | 1,097 | 1,068 | 1,097 | +29 | +2.7% | 15,000 |
| 2012/08/09 | 1,072 | 1,072 | 1,063 | 1,068 | -18 | -1.7% | 14,000 |
| 2012/08/08 | 1,095 | 1,095 | 1,083 | 1,086 | -6 | -0.5% | 6,000 |
| 2012/08/07 | 1,063 | 1,092 | 1,051 | 1,092 | +20 | +1.9% | 9,000 |
| 2012/08/06 | 1,060 | 1,072 | 1,060 | 1,072 | +13 | +1.2% | 14,000 |
| 2012/08/03 | 1,059 | 1,059 | 1,059 | 1,059 | -3 | -0.3% | 2,000 |
| 2012/08/02 | 1,062 | 1,062 | 1,062 | 1,062 | -11 | -1% | 11,000 |
| 2012/08/01 | 1,043 | 1,073 | 1,043 | 1,073 | +10 | +0.9% | 5,000 |
| 2012/07/31 | 1,070 | 1,070 | 1,063 | 1,063 | -8 | -0.7% | 7,000 |
| 2012/07/30 | 1,038 | 1,071 | 1,038 | 1,071 | +34 | +3.3% | 9,000 |
| 2012/07/27 | 1,059 | 1,059 | 1,037 | 1,037 | -30 | -2.8% | 7,000 |
| 2012/07/26 | 1,050 | 1,067 | 1,050 | 1,067 | +10 | +0.9% | 8,000 |
| 2012/07/25 | 1,049 | 1,078 | 1,049 | 1,057 | +8 | +0.8% | 7,000 |
| 2012/07/24 | 1,049 | 1,049 | 1,049 | 1,049 | +4 | +0.4% | 2,000 |
| 2012/07/23 | 1,051 | 1,060 | 1,045 | 1,045 | -16 | -1.5% | 22,000 |
| 2012/07/20 | 1,077 | 1,077 | 1,061 | 1,061 | -29 | -2.7% | 6,000 |
| 2012/07/19 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 5,000 |
| 2012/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/17 | 1,092 | 1,100 | 1,087 | 1,100 | +8 | +0.7% | 9,000 |
| 2012/07/13 | 1,076 | 1,098 | 1,076 | 1,092 | - | - | 11,000 |
| 2012/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/10 | 1,055 | 1,058 | 1,055 | 1,058 | +14 | +1.3% | 4,000 |
| 2012/07/09 | 1,031 | 1,044 | 1,031 | 1,044 | +2 | +0.2% | 9,000 |
| 2012/07/06 | 1,048 | 1,049 | 1,040 | 1,042 | -13 | -1.2% | 11,000 |
| 2012/07/05 | 1,039 | 1,055 | 1,039 | 1,055 | +8 | +0.8% | 2,000 |
| 2012/07/04 | 1,046 | 1,048 | 1,046 | 1,047 | +7 | +0.7% | 5,000 |
| 2012/07/03 | 1,020 | 1,040 | 1,020 | 1,040 | +20 | +2% | 9,000 |
| 2012/07/02 | 1,020 | 1,020 | 1,020 | 1,020 | -12 | -1.2% | 8,000 |
| 2012/06/29 | 1,016 | 1,032 | 1,008 | 1,032 | +23 | +2.3% | 7,000 |
| 2012/06/28 | 1,009 | 1,009 | 1,009 | 1,009 | +23 | +2.3% | 2,000 |
| 2012/06/27 | 986 | 986 | 986 | 986 | +27 | +2.8% | 10,000 |
| 2012/06/26 | 959 | 970 | 959 | 959 | -3 | -0.3% | 17,000 |
| 2012/06/25 | 964 | 964 | 962 | 962 | +12 | +1.3% | 2,000 |
| 2012/06/22 | 950 | 950 | 950 | 950 | -2 | -0.2% | 1,000 |
3151～
3200
件表示中 / 3747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 | 213,100円 | +8.4% | +0.2% | 1.97% | 15.48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 | 164,100円 | +0.6% | +43.3% | 4.88% | 11.51倍 | 0.99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 | 110,200円 | -11.0% | +206.6% | 0.00% | 10.95倍 | 2.58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 | 400,800円 | +5.8% | +1.2% | 2.99% | 12.98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
