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 |
|---|---|---|---|---|---|---|---|
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 996 | 996 | 981 | 989 | -15 | -1.5% | 14,000 |
| 2010/10/28 | 1,014 | 1,014 | 1,004 | 1,004 | -12 | -1.2% | 16,000 |
| 2010/10/27 | 1,016 | 1,016 | 1,016 | 1,016 | -3 | -0.3% | 7,000 |
| 2010/10/26 | 1,019 | 1,019 | 1,019 | 1,019 | +7 | +0.7% | 1,000 |
| 2010/10/25 | 1,030 | 1,030 | 1,012 | 1,012 | -19 | -1.8% | 14,000 |
| 2010/10/22 | 1,030 | 1,032 | 1,030 | 1,031 | +7 | +0.7% | 5,000 |
| 2010/10/21 | 1,024 | 1,024 | 1,024 | 1,024 | +3 | +0.3% | 1,000 |
| 2010/10/20 | 1,025 | 1,025 | 1,019 | 1,021 | -16 | -1.5% | 4,000 |
| 2010/10/19 | 1,037 | 1,037 | 1,037 | 1,037 | - | - | 2,000 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 1,028 | 1,028 | 1,013 | 1,015 | -12 | -1.2% | 8,000 |
| 2010/10/14 | 1,031 | 1,031 | 1,027 | 1,027 | - | - | 5,000 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 1,022 | 1,022 | 1,009 | 1,009 | -21 | -2% | 2,000 |
| 2010/10/08 | 1,034 | 1,034 | 1,029 | 1,030 | -4 | -0.4% | 8,000 |
| 2010/10/07 | 1,038 | 1,038 | 1,033 | 1,034 | -15 | -1.4% | 6,000 |
| 2010/10/06 | 1,049 | 1,049 | 1,049 | 1,049 | -5 | -0.5% | 1,000 |
| 2010/10/05 | 1,053 | 1,054 | 1,046 | 1,054 | +1 | +0.1% | 8,000 |
| 2010/10/04 | 1,062 | 1,062 | 1,050 | 1,053 | -3 | -0.3% | 5,000 |
| 2010/10/01 | 1,050 | 1,056 | 1,050 | 1,056 | +11 | +1.1% | 5,000 |
| 2010/09/30 | 1,052 | 1,052 | 1,045 | 1,045 | -9 | -0.9% | 2,000 |
| 2010/09/29 | 1,054 | 1,056 | 1,053 | 1,054 | +2 | +0.2% | 7,000 |
| 2010/09/28 | 1,049 | 1,052 | 1,049 | 1,052 | -4 | -0.4% | 3,000 |
| 2010/09/27 | 1,050 | 1,056 | 1,050 | 1,056 | +4 | +0.4% | 25,000 |
| 2010/09/24 | 1,070 | 1,070 | 1,052 | 1,052 | -18 | -1.7% | 10,000 |
| 2010/09/22 | 1,085 | 1,085 | 1,070 | 1,070 | -8 | -0.7% | 10,000 |
| 2010/09/21 | 1,087 | 1,088 | 1,077 | 1,078 | -12 | -1.1% | 12,000 |
| 2010/09/17 | 1,102 | 1,112 | 1,089 | 1,090 | -14 | -1.3% | 18,000 |
| 2010/09/16 | 1,104 | 1,104 | 1,104 | 1,104 | +3 | +0.3% | 1,000 |
| 2010/09/15 | 1,099 | 1,101 | 1,088 | 1,101 | +2 | +0.2% | 8,000 |
| 2010/09/14 | 1,092 | 1,099 | 1,092 | 1,099 | +16 | +1.5% | 20,000 |
| 2010/09/13 | 1,082 | 1,083 | 1,074 | 1,083 | -1 | -0.1% | 10,000 |
| 2010/09/10 | 1,069 | 1,090 | 1,069 | 1,084 | +22 | +2.1% | 120,000 |
| 2010/09/09 | 1,062 | 1,065 | 1,054 | 1,062 | +9 | +0.9% | 17,000 |
| 2010/09/08 | 1,033 | 1,057 | 1,033 | 1,053 | +26 | +2.5% | 12,000 |
| 2010/09/07 | 1,027 | 1,029 | 1,027 | 1,027 | -23 | -2.2% | 4,000 |
| 2010/09/06 | 1,040 | 1,050 | 1,040 | 1,050 | +8 | +0.8% | 2,000 |
| 2010/09/03 | 1,048 | 1,048 | 1,042 | 1,042 | -6 | -0.6% | 3,000 |
| 2010/09/02 | 1,043 | 1,048 | 1,043 | 1,048 | +16 | +1.6% | 2,000 |
| 2010/09/01 | 1,026 | 1,032 | 1,026 | 1,032 | +14 | +1.4% | 8,000 |
| 2010/08/31 | 1,025 | 1,025 | 1,018 | 1,018 | -27 | -2.6% | 4,000 |
| 2010/08/30 | 1,045 | 1,046 | 1,043 | 1,045 | +10 | +1% | 12,000 |
| 2010/08/27 | 1,024 | 1,035 | 1,024 | 1,035 | +7 | +0.7% | 13,000 |
| 2010/08/26 | 1,025 | 1,028 | 1,021 | 1,028 | - | - | 12,000 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/24 | 1,008 | 1,025 | 1,008 | 1,024 | +16 | +1.6% | 17,000 |
| 2010/08/23 | 1,006 | 1,009 | 1,005 | 1,008 | +3 | +0.3% | 8,000 |
| 2010/08/20 | 1,020 | 1,020 | 1,005 | 1,005 | -16 | -1.6% | 3,000 |
3601～
3650
件表示中 / 3746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 | 205,400円 | +8.4% | +0.2% | 2.04% | 14.93倍 | 1.79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 | 158,100円 | +0.6% | +43.3% | 5.06% | 11.09倍 | 0.95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 | 166,400円 | -2.0% | -7.3% | 2.28% | 16.49倍 | 1.96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 | 103,700円 | -11.0% | +206.6% | 0.00% | 10.30倍 | 2.43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 | 400,600円 | +5.8% | +1.2% | 3.00% | 12.97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
