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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 2,898 | 2,933 | 2,866.5 | 2,933 | +35 | +1.2% | 556,100 |
| 2024/03/11 | 2,929 | 2,952.5 | 2,860 | 2,898 | -41.5 | -1.4% | 754,500 |
| 2024/03/08 | 2,951 | 2,958 | 2,916 | 2,939.5 | -43 | -1.4% | 828,600 |
| 2024/03/07 | 2,982.5 | 2,995 | 2,964 | 2,982.5 | ±0 | ±0% | 551,900 |
| 2024/03/06 | 2,980 | 3,002 | 2,962.5 | 2,982.5 | -11 | -0.4% | 590,400 |
| 2024/03/05 | 2,998.5 | 3,015 | 2,953 | 2,993.5 | -9.5 | -0.3% | 583,400 |
| 2024/03/04 | 3,050 | 3,087 | 3,001 | 3,003 | -14 | -0.5% | 696,600 |
| 2024/03/01 | 3,031 | 3,059 | 2,999.5 | 3,017 | -24 | -0.8% | 615,500 |
| 2024/02/29 | 3,055 | 3,082 | 3,010 | 3,041 | -17 | -0.6% | 727,700 |
| 2024/02/28 | 3,005 | 3,086 | 3,005 | 3,058 | +53 | +1.8% | 811,200 |
| 2024/02/27 | 3,006 | 3,023 | 2,987 | 3,005 | -32 | -1.1% | 603,200 |
| 2024/02/26 | 2,995.5 | 3,040 | 2,970 | 3,037 | +41.5 | +1.4% | 818,100 |
| 2024/02/22 | 3,061 | 3,071 | 2,973.5 | 2,995.5 | +3.5 | +0.1% | 699,600 |
| 2024/02/21 | 2,959.5 | 2,993.5 | 2,935.5 | 2,992 | +49 | +1.7% | 787,800 |
| 2024/02/20 | 2,931 | 2,949.5 | 2,915 | 2,943 | -1.5 | -0.1% | 571,100 |
| 2024/02/19 | 2,953 | 2,983 | 2,927 | 2,944.5 | -30.5 | -1% | 847,800 |
| 2024/02/16 | 2,882.5 | 3,007 | 2,882 | 2,975 | +96.5 | +3.4% | 1,071,500 |
| 2024/02/15 | 3,040 | 3,040 | 2,874.5 | 2,878.5 | -155.5 | -5.1% | 1,403,500 |
| 2024/02/14 | 3,087 | 3,087 | 2,974 | 3,034 | -86 | -2.8% | 1,224,300 |
| 2024/02/13 | 3,109 | 3,147 | 3,066 | 3,120 | +156 | +5.3% | 2,407,300 |
| 2024/02/09 | 2,979 | 3,013 | 2,918 | 2,964 | -16.5 | -0.6% | 1,213,200 |
| 2024/02/08 | 3,038 | 3,056 | 2,977.5 | 2,980.5 | -37.5 | -1.2% | 942,400 |
| 2024/02/07 | 3,023 | 3,026 | 2,968 | 3,018 | -50 | -1.6% | 831,200 |
| 2024/02/06 | 3,087 | 3,089 | 3,021 | 3,068 | -3 | -0.1% | 616,700 |
| 2024/02/05 | 3,053 | 3,084 | 3,027 | 3,071 | +53 | +1.8% | 664,000 |
| 2024/02/02 | 3,038 | 3,057 | 3,018 | 3,018 | -20 | -0.7% | 412,600 |
| 2024/02/01 | 3,021 | 3,056 | 2,999.5 | 3,038 | ±0 | ±0% | 478,400 |
| 2024/01/31 | 3,000 | 3,050 | 2,999 | 3,038 | +16 | +0.5% | 460,300 |
| 2024/01/30 | 3,056 | 3,062 | 3,011 | 3,022 | -34 | -1.1% | 522,600 |
| 2024/01/29 | 3,049 | 3,089 | 3,023 | 3,056 | +2 | +0.1% | 805,400 |
| 2024/01/26 | 2,998 | 3,086 | 2,983.5 | 3,054 | +70.5 | +2.4% | 1,291,200 |
| 2024/01/25 | 2,988.5 | 2,997 | 2,958 | 2,983.5 | -15.5 | -0.5% | 847,600 |
| 2024/01/24 | 2,996 | 3,013 | 2,958 | 2,999 | +3 | +0.1% | 495,000 |
| 2024/01/23 | 3,003 | 3,039 | 2,991 | 2,996 | -14 | -0.5% | 444,500 |
| 2024/01/22 | 2,980.5 | 3,011 | 2,966.5 | 3,010 | +63 | +2.1% | 541,900 |
| 2024/01/19 | 3,009 | 3,017 | 2,928 | 2,947 | -62 | -2.1% | 914,700 |
| 2024/01/18 | 2,980 | 3,025 | 2,978 | 3,009 | +38 | +1.3% | 658,200 |
| 2024/01/17 | 3,080 | 3,091 | 2,971 | 2,971 | -115 | -3.7% | 1,061,200 |
| 2024/01/16 | 3,145 | 3,158 | 3,077 | 3,086 | -62 | -2% | 751,400 |
| 2024/01/15 | 3,118 | 3,157 | 3,086 | 3,148 | +33 | +1.1% | 676,400 |
| 2024/01/12 | 3,130 | 3,181 | 3,102 | 3,115 | +9 | +0.3% | 1,168,300 |
| 2024/01/11 | 3,110 | 3,139 | 3,097 | 3,106 | +43 | +1.4% | 1,230,200 |
| 2024/01/10 | 3,010 | 3,090 | 3,010 | 3,063 | +100 | +3.4% | 1,334,500 |
| 2024/01/09 | 2,944 | 2,963 | 2,927.5 | 2,963 | +42.5 | +1.5% | 671,800 |
| 2024/01/05 | 2,979 | 2,984.5 | 2,914 | 2,920.5 | +15 | +0.5% | 978,300 |
| 2024/01/04 | 2,855 | 2,909.5 | 2,845 | 2,905.5 | +62.5 | +2.2% | 941,400 |
| 2023/12/29 | 2,837 | 2,859 | 2,824 | 2,843 | +27.5 | +1% | 475,700 |
| 2023/12/28 | 2,809.5 | 2,818 | 2,795.5 | 2,815.5 | +0.5 | ±0% | 265,400 |
| 2023/12/27 | 2,794 | 2,828 | 2,780.5 | 2,815 | +18.5 | +0.7% | 511,800 |
| 2023/12/26 | 2,787 | 2,800 | 2,775 | 2,796.5 | +0.5 | ±0% | 471,900 |
301～
350
件表示中 / 3713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 | 201,100円 | +8.4% | +0.2% | 2.09% | 14.61倍 | 1.75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 | 153,700円 | +0.6% | +43.3% | 5.20% | 10.78倍 | 0.92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 | 161,600円 | -2.0% | -7.3% | 2.35% | 16.16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 |
| 住友ファーマ | 87,600円 | -11.0% | +206.6% | 0.00% | 8.70倍 | 2.05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 | 405,400円 | +5.8% | +1.2% | 2.96% | 13.45倍 | 1.07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
