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 |
|---|---|---|---|---|---|---|---|
| 2023/10/13 | 3,642 | 3,642 | 3,543 | 3,576 | -87 | -2.4% | 853,100 |
| 2023/10/12 | 3,680 | 3,698 | 3,642 | 3,663 | -20 | -0.5% | 937,000 |
| 2023/10/11 | 3,731 | 3,733 | 3,679 | 3,683 | -63 | -1.7% | 737,000 |
| 2023/10/10 | 3,688 | 3,749 | 3,675 | 3,746 | +90 | +2.5% | 947,600 |
| 2023/10/06 | 3,652 | 3,731 | 3,640 | 3,656 | +4 | +0.1% | 958,400 |
| 2023/10/05 | 3,658 | 3,672 | 3,572 | 3,652 | -2 | -0.1% | 1,352,000 |
| 2023/10/04 | 3,791 | 3,804 | 3,638 | 3,654 | -186 | -4.8% | 1,606,800 |
| 2023/10/03 | 3,925 | 3,941 | 3,832 | 3,840 | -103 | -2.6% | 944,800 |
| 2023/10/02 | 4,055 | 4,061 | 3,930 | 3,943 | -112 | -2.8% | 1,149,100 |
| 2023/09/29 | 4,050 | 4,108 | 4,022 | 4,055 | -2 | ±0% | 990,400 |
| 2023/09/28 | 3,965 | 4,075 | 3,950 | 4,057 | +51 | +1.3% | 1,005,000 |
| 2023/09/27 | 3,994 | 4,013 | 3,970 | 4,006 | -45 | -1.1% | 911,800 |
| 2023/09/26 | 4,036 | 4,076 | 4,007 | 4,051 | +15 | +0.4% | 725,500 |
| 2023/09/25 | 3,990 | 4,062 | 3,963 | 4,036 | +49 | +1.2% | 914,500 |
| 2023/09/22 | 3,952 | 4,026 | 3,934 | 3,987 | +13 | +0.3% | 750,400 |
| 2023/09/21 | 3,997 | 4,004 | 3,912 | 3,974 | -59 | -1.5% | 1,023,000 |
| 2023/09/20 | 4,065 | 4,074 | 4,002 | 4,033 | -60 | -1.5% | 1,031,300 |
| 2023/09/19 | 4,022 | 4,095 | 4,000 | 4,093 | +33 | +0.8% | 1,268,600 |
| 2023/09/15 | 4,106 | 4,117 | 4,040 | 4,060 | -37 | -0.9% | 1,258,100 |
| 2023/09/14 | 4,005 | 4,110 | 3,982 | 4,097 | +102 | +2.6% | 1,274,500 |
| 2023/09/13 | 3,996 | 4,044 | 3,935 | 3,995 | -20 | -0.5% | 1,042,100 |
| 2023/09/12 | 3,951 | 4,030 | 3,877 | 4,015 | +71 | +1.8% | 1,074,100 |
| 2023/09/11 | 3,862 | 3,949 | 3,849 | 3,944 | +96 | +2.5% | 834,100 |
| 2023/09/08 | 3,759 | 3,867 | 3,754 | 3,848 | +83 | +2.2% | 1,082,500 |
| 2023/09/07 | 3,805 | 3,805 | 3,747 | 3,765 | -44 | -1.2% | 935,500 |
| 2023/09/06 | 3,860 | 3,860 | 3,780 | 3,809 | +4 | +0.1% | 607,100 |
| 2023/09/05 | 3,826 | 3,847 | 3,759 | 3,805 | -60 | -1.6% | 931,100 |
| 2023/09/04 | 3,870 | 3,885 | 3,824 | 3,865 | -36 | -0.9% | 717,400 |
| 2023/09/01 | 3,800 | 3,907 | 3,778 | 3,901 | +104 | +2.7% | 685,300 |
| 2023/08/31 | 3,816 | 3,822 | 3,745 | 3,797 | +6 | +0.2% | 585,000 |
| 2023/08/30 | 3,771 | 3,823 | 3,763 | 3,791 | +22 | +0.6% | 644,500 |
| 2023/08/29 | 3,840 | 3,849 | 3,756 | 3,769 | -55 | -1.4% | 859,500 |
| 2023/08/28 | 3,833 | 3,853 | 3,786 | 3,824 | +47 | +1.2% | 584,900 |
| 2023/08/25 | 3,800 | 3,825 | 3,773 | 3,777 | -25 | -0.7% | 553,400 |
| 2023/08/24 | 3,735 | 3,825 | 3,710 | 3,802 | +67 | +1.8% | 745,800 |
| 2023/08/23 | 3,689 | 3,761 | 3,675 | 3,735 | +35 | +0.9% | 715,600 |
| 2023/08/22 | 3,667 | 3,709 | 3,642 | 3,700 | +62 | +1.7% | 627,600 |
| 2023/08/21 | 3,655 | 3,678 | 3,619 | 3,638 | -15 | -0.4% | 608,600 |
| 2023/08/18 | 3,655 | 3,677 | 3,614 | 3,653 | -47 | -1.3% | 687,600 |
| 2023/08/17 | 3,720 | 3,725 | 3,648 | 3,700 | -11 | -0.3% | 841,700 |
| 2023/08/16 | 3,640 | 3,730 | 3,622 | 3,711 | +49 | +1.3% | 1,070,800 |
| 2023/08/15 | 3,491 | 3,674 | 3,481 | 3,662 | +174 | +5% | 1,400,100 |
| 2023/08/14 | 3,677 | 3,714 | 3,487 | 3,488 | -214 | -5.8% | 1,710,300 |
| 2023/08/10 | 3,568 | 3,720 | 3,450 | 3,702 | +554 | +17.6% | 3,410,300 |
| 2023/08/09 | 3,058 | 3,169 | 3,045 | 3,148 | +104 | +3.4% | 992,800 |
| 2023/08/08 | 3,019 | 3,049 | 3,011 | 3,044 | +41 | +1.4% | 598,800 |
| 2023/08/07 | 2,924.5 | 3,009 | 2,909 | 3,003 | +61.5 | +2.1% | 1,152,000 |
| 2023/08/04 | 2,980 | 2,983.5 | 2,931 | 2,941.5 | -48.5 | -1.6% | 660,200 |
| 2023/08/03 | 2,984 | 3,002 | 2,971 | 2,990 | -6.5 | -0.2% | 490,000 |
| 2023/08/02 | 3,000 | 3,024 | 2,985 | 2,996.5 | -38.5 | -1.3% | 511,900 |
401～
450
件表示中 / 3714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 | 199,100円 | +8.4% | +0.2% | 2.11% | 14.47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 | 150,800円 | +0.6% | +43.3% | 5.31% | 10.57倍 | 0.91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 | 160,500円 | -2.0% | -7.3% | 2.37% | 16.05倍 | 1.90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 | 406,200円 | +5.8% | +1.2% | 2.95% | 13.48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 |
| 住友ファーマ | 82,700円 | -11.0% | +206.6% | 0.00% | 8.21倍 | 1.94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
