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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,479 | 2,508 | 2,468 | 2,494 | +7 | +0.3% | 582,300 |
2023/02/24 | 2,493 | 2,527 | 2,475 | 2,487 | +12 | +0.5% | 1,351,400 |
2023/02/22 | 2,483 | 2,500 | 2,452 | 2,475 | -29 | -1.2% | 1,028,600 |
2023/02/21 | 2,573 | 2,575 | 2,487 | 2,504 | -78 | -3% | 955,500 |
2023/02/20 | 2,620 | 2,621 | 2,564 | 2,582 | -42 | -1.6% | 792,000 |
2023/02/17 | 2,640 | 2,650 | 2,610 | 2,624 | -37 | -1.4% | 639,600 |
2023/02/16 | 2,605 | 2,682 | 2,592 | 2,661 | +92 | +3.6% | 1,757,600 |
2023/02/15 | 2,521 | 2,584 | 2,485 | 2,569 | +63 | +2.5% | 1,408,900 |
2023/02/14 | 2,387 | 2,513 | 2,387 | 2,506 | +258 | +11.5% | 2,282,500 |
2023/02/13 | 2,253 | 2,259 | 2,227 | 2,248 | -2 | -0.1% | 643,100 |
2023/02/10 | 2,250 | 2,274 | 2,237 | 2,250 | -5 | -0.2% | 469,500 |
2023/02/09 | 2,257 | 2,269 | 2,252 | 2,255 | -11 | -0.5% | 332,900 |
2023/02/08 | 2,272 | 2,302 | 2,257 | 2,266 | -16 | -0.7% | 387,300 |
2023/02/07 | 2,280 | 2,305 | 2,278 | 2,282 | +14 | +0.6% | 425,700 |
2023/02/06 | 2,296 | 2,298 | 2,257 | 2,268 | -1 | ±0% | 568,100 |
2023/02/03 | 2,312 | 2,323 | 2,267 | 2,269 | -78 | -3.3% | 514,400 |
2023/02/02 | 2,374 | 2,392 | 2,340 | 2,347 | -27 | -1.1% | 394,200 |
2023/02/01 | 2,391 | 2,417 | 2,365 | 2,374 | -23 | -1% | 375,800 |
2023/01/31 | 2,382 | 2,409 | 2,368 | 2,397 | +40 | +1.7% | 552,300 |
2023/01/30 | 2,351 | 2,364 | 2,338 | 2,357 | +2 | +0.1% | 413,300 |
2023/01/27 | 2,360 | 2,374 | 2,344 | 2,355 | +13 | +0.6% | 445,700 |
2023/01/26 | 2,332 | 2,360 | 2,321 | 2,342 | +10 | +0.4% | 370,400 |
2023/01/25 | 2,322 | 2,362 | 2,316 | 2,332 | +20 | +0.9% | 427,400 |
2023/01/24 | 2,304 | 2,320 | 2,292 | 2,312 | +22 | +1% | 444,100 |
2023/01/23 | 2,260 | 2,296 | 2,246 | 2,290 | +39 | +1.7% | 390,700 |
2023/01/20 | 2,245 | 2,260 | 2,232 | 2,251 | +6 | +0.3% | 470,500 |
2023/01/19 | 2,216 | 2,251 | 2,200 | 2,245 | +11 | +0.5% | 481,400 |
2023/01/18 | 2,140 | 2,242 | 2,132 | 2,234 | +106 | +5% | 866,900 |
2023/01/17 | 2,143 | 2,153 | 2,115 | 2,128 | -14 | -0.7% | 492,300 |
2023/01/16 | 2,145 | 2,156 | 2,126 | 2,142 | -18 | -0.8% | 419,800 |
2023/01/13 | 2,145 | 2,171 | 2,145 | 2,160 | +4 | +0.2% | 422,100 |
2023/01/12 | 2,171 | 2,179 | 2,141 | 2,156 | -27 | -1.2% | 518,400 |
2023/01/11 | 2,171 | 2,199 | 2,169 | 2,183 | +13 | +0.6% | 436,200 |
2023/01/10 | 2,185 | 2,204 | 2,158 | 2,170 | -20 | -0.9% | 598,900 |
2023/01/06 | 2,218 | 2,218 | 2,175 | 2,190 | -39 | -1.7% | 822,600 |
2023/01/05 | 2,255 | 2,267 | 2,218 | 2,229 | -55 | -2.4% | 609,100 |
2023/01/04 | 2,321 | 2,322 | 2,267 | 2,284 | -36 | -1.6% | 471,400 |
2022/12/30 | 2,321 | 2,350 | 2,312 | 2,320 | -23 | -1% | 374,700 |
2022/12/29 | 2,384 | 2,395 | 2,320 | 2,343 | -2,452 | -51.1% | 433,900 |
2022/12/28 | 4,780 | 4,810 | 4,760 | 4,795 | +65 | +1.4% | 257,300 |
2022/12/27 | 4,660 | 4,770 | 4,660 | 4,730 | +95 | +2% | 327,100 |
2022/12/26 | 4,595 | 4,645 | 4,555 | 4,635 | +50 | +1.1% | 182,900 |
2022/12/23 | 4,585 | 4,645 | 4,585 | 4,585 | +25 | +0.5% | 259,100 |
2022/12/22 | 4,540 | 4,560 | 4,460 | 4,560 | +55 | +1.2% | 232,300 |
2022/12/21 | 4,450 | 4,515 | 4,430 | 4,505 | +20 | +0.4% | 348,800 |
2022/12/20 | 4,540 | 4,605 | 4,440 | 4,485 | -30 | -0.7% | 415,900 |
2022/12/19 | 4,570 | 4,570 | 4,435 | 4,515 | -85 | -1.8% | 334,200 |
2022/12/16 | 4,560 | 4,630 | 4,525 | 4,600 | +80 | +1.8% | 693,000 |
2022/12/15 | 4,520 | 4,535 | 4,505 | 4,520 | ±0 | ±0% | 140,400 |
2022/12/14 | 4,525 | 4,525 | 4,490 | 4,520 | +30 | +0.7% | 204,500 |
301~
350
件表示中 / 3458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 | 288,100円 | +10.8% | +3.7% | 1.04% | 20.54倍 | 2.67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 |
協和キリン | 261,800円 | +7.0% | -12.6% | 2.22% | 22.15倍 | 1.67倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
小野薬 | 230,600円 | -10.5% | -24.9% | 3.47% | 11.90倍 | 1.37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 | 156,900円 | -1.6% | +50.6% | 2.17% | 17.01倍 | 1.86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 | 380,900円 | +7.3% | -3.8% | 2.36% | 18.26倍 | 1.09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