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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 4,185 | 4,220 | 4,180 | 4,190 | -55 | -1.3% | 194,700 |
| 2022/08/23 | 4,200 | 4,265 | 4,200 | 4,245 | -10 | -0.2% | 220,600 |
| 2022/08/22 | 4,225 | 4,270 | 4,185 | 4,255 | +30 | +0.7% | 182,000 |
| 2022/08/19 | 4,230 | 4,275 | 4,195 | 4,225 | -70 | -1.6% | 319,800 |
| 2022/08/18 | 4,300 | 4,335 | 4,280 | 4,295 | +20 | +0.5% | 330,800 |
| 2022/08/17 | 4,225 | 4,315 | 4,215 | 4,275 | +60 | +1.4% | 321,100 |
| 2022/08/16 | 4,255 | 4,270 | 4,165 | 4,215 | -100 | -2.3% | 366,400 |
| 2022/08/15 | 4,315 | 4,340 | 4,265 | 4,315 | +20 | +0.5% | 444,600 |
| 2022/08/12 | 4,400 | 4,410 | 4,275 | 4,295 | -85 | -1.9% | 576,600 |
| 2022/08/10 | 4,390 | 4,495 | 4,260 | 4,380 | +550 | +14.4% | 1,335,000 |
| 2022/08/09 | 3,810 | 3,880 | 3,810 | 3,830 | +15 | +0.4% | 377,000 |
| 2022/08/08 | 3,805 | 3,840 | 3,780 | 3,815 | +10 | +0.3% | 185,900 |
| 2022/08/05 | 3,765 | 3,815 | 3,755 | 3,805 | +40 | +1.1% | 252,700 |
| 2022/08/04 | 3,845 | 3,855 | 3,730 | 3,765 | -55 | -1.4% | 322,500 |
| 2022/08/03 | 3,880 | 3,885 | 3,815 | 3,820 | -70 | -1.8% | 220,200 |
| 2022/08/02 | 3,975 | 3,990 | 3,885 | 3,890 | -105 | -2.6% | 263,600 |
| 2022/08/01 | 3,960 | 4,000 | 3,950 | 3,995 | +15 | +0.4% | 203,300 |
| 2022/07/29 | 4,035 | 4,045 | 3,965 | 3,980 | -80 | -2% | 207,200 |
| 2022/07/28 | 4,075 | 4,080 | 4,035 | 4,060 | -15 | -0.4% | 179,600 |
| 2022/07/27 | 4,090 | 4,125 | 4,070 | 4,075 | -10 | -0.2% | 220,000 |
| 2022/07/26 | 4,065 | 4,120 | 4,045 | 4,085 | +10 | +0.2% | 138,000 |
| 2022/07/25 | 4,085 | 4,130 | 4,070 | 4,075 | -10 | -0.2% | 236,100 |
| 2022/07/22 | 4,100 | 4,125 | 4,080 | 4,085 | -5 | -0.1% | 228,200 |
| 2022/07/21 | 4,080 | 4,125 | 4,070 | 4,090 | -60 | -1.4% | 191,400 |
| 2022/07/20 | 4,140 | 4,165 | 4,105 | 4,150 | +60 | +1.5% | 264,200 |
| 2022/07/19 | 4,120 | 4,130 | 4,045 | 4,090 | -40 | -1% | 247,100 |
| 2022/07/15 | 4,100 | 4,155 | 4,025 | 4,130 | +85 | +2.1% | 270,700 |
| 2022/07/14 | 4,015 | 4,060 | 3,975 | 4,045 | +70 | +1.8% | 190,400 |
| 2022/07/13 | 3,960 | 3,990 | 3,945 | 3,975 | -5 | -0.1% | 240,400 |
| 2022/07/12 | 4,020 | 4,030 | 3,950 | 3,980 | -40 | -1% | 305,900 |
| 2022/07/11 | 4,005 | 4,035 | 3,990 | 4,020 | +10 | +0.2% | 310,600 |
| 2022/07/08 | 3,985 | 4,065 | 3,940 | 4,010 | +20 | +0.5% | 329,700 |
| 2022/07/07 | 3,985 | 4,020 | 3,965 | 3,990 | +30 | +0.8% | 316,000 |
| 2022/07/06 | 3,930 | 3,970 | 3,925 | 3,960 | -5 | -0.1% | 215,700 |
| 2022/07/05 | 3,990 | 3,990 | 3,925 | 3,965 | +15 | +0.4% | 246,900 |
| 2022/07/04 | 4,000 | 4,015 | 3,930 | 3,950 | +5 | +0.1% | 219,500 |
| 2022/07/01 | 3,990 | 4,030 | 3,920 | 3,945 | +25 | +0.6% | 323,800 |
| 2022/06/30 | 3,905 | 3,975 | 3,885 | 3,920 | -30 | -0.8% | 440,700 |
| 2022/06/29 | 3,905 | 4,015 | 3,860 | 3,950 | +20 | +0.5% | 436,100 |
| 2022/06/28 | 3,800 | 3,940 | 3,780 | 3,930 | +85 | +2.2% | 278,700 |
| 2022/06/27 | 3,880 | 3,915 | 3,840 | 3,845 | +25 | +0.7% | 322,600 |
| 2022/06/24 | 3,825 | 3,835 | 3,680 | 3,820 | -15 | -0.4% | 488,000 |
| 2022/06/23 | 3,680 | 3,875 | 3,665 | 3,835 | +225 | +6.2% | 727,500 |
| 2022/06/22 | 3,570 | 3,630 | 3,545 | 3,610 | +85 | +2.4% | 379,300 |
| 2022/06/21 | 3,495 | 3,550 | 3,465 | 3,525 | +45 | +1.3% | 217,000 |
| 2022/06/20 | 3,570 | 3,580 | 3,460 | 3,480 | -85 | -2.4% | 222,300 |
| 2022/06/17 | 3,505 | 3,575 | 3,505 | 3,565 | +40 | +1.1% | 406,000 |
| 2022/06/16 | 3,530 | 3,575 | 3,490 | 3,525 | +65 | +1.9% | 388,000 |
| 2022/06/15 | 3,435 | 3,510 | 3,390 | 3,460 | -25 | -0.7% | 468,800 |
| 2022/06/14 | 3,385 | 3,525 | 3,385 | 3,485 | +75 | +2.2% | 528,600 |
751～
800
件表示中 / 3784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 | 256,400円 | +8.4% | +6.4% | 1.64% | 18.39倍 | 2.23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 | 174,300円 | +0.6% | +43.3% | 4.59% | 12.22倍 | 1.05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 |
| 住友ファーマ | 169,400円 | -11.0% | +206.6% | 0.00% | 16.83倍 | 3.97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 |
| 参天薬 | 165,000円 | -2.0% | -7.3% | 2.30% | 15.87倍 | 1.89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 | 423,700円 | +5.8% | +1.2% | 2.83% | 13.69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
