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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,068 | 2,075.5 | 2,053.5 | 2,058.5 | -10 | -0.5% | 478,800 |
| 2025/07/04 | 2,069 | 2,073 | 2,041 | 2,068.5 | +4 | +0.2% | 771,400 |
| 2025/07/03 | 2,065.5 | 2,079.5 | 2,060 | 2,064.5 | -0.5 | ±0% | 693,900 |
| 2025/07/02 | 2,049 | 2,078 | 2,041.5 | 2,065 | +18 | +0.9% | 862,800 |
| 2025/07/01 | 2,035 | 2,052.5 | 2,032.5 | 2,047 | +2 | +0.1% | 585,400 |
| 2025/06/30 | 2,036 | 2,059.5 | 2,036 | 2,045 | +11.5 | +0.6% | 799,200 |
| 2025/06/27 | 2,039 | 2,042.5 | 2,019 | 2,033.5 | -13.5 | -0.7% | 1,246,900 |
| 2025/06/26 | 2,042 | 2,062 | 2,040 | 2,047 | +12.5 | +0.6% | 1,001,100 |
| 2025/06/25 | 2,045 | 2,051.5 | 2,023.5 | 2,034.5 | +0.5 | ±0% | 801,900 |
| 2025/06/24 | 2,063 | 2,067.5 | 2,024 | 2,034 | -19 | -0.9% | 971,100 |
| 2025/06/23 | 2,060 | 2,063 | 2,027.5 | 2,053 | -4.5 | -0.2% | 890,000 |
| 2025/06/20 | 2,075 | 2,078.5 | 2,057.5 | 2,057.5 | -17.5 | -0.8% | 1,683,000 |
| 2025/06/19 | 2,110 | 2,119 | 2,067 | 2,075 | -38.5 | -1.8% | 824,000 |
| 2025/06/18 | 2,100.5 | 2,119.5 | 2,095.5 | 2,113.5 | +7 | +0.3% | 839,400 |
| 2025/06/17 | 2,079 | 2,121 | 2,078.5 | 2,106.5 | +36.5 | +1.8% | 1,857,900 |
| 2025/06/16 | 2,046.5 | 2,070 | 2,023.5 | 2,070 | +28 | +1.4% | 1,086,000 |
| 2025/06/13 | 2,070 | 2,075 | 2,037.5 | 2,042 | -36.5 | -1.8% | 1,268,100 |
| 2025/06/12 | 2,063 | 2,085 | 2,063 | 2,078.5 | +18 | +0.9% | 998,300 |
| 2025/06/11 | 2,065 | 2,084 | 2,060 | 2,060.5 | +3 | +0.1% | 1,395,300 |
| 2025/06/10 | 2,025.5 | 2,059 | 2,014.5 | 2,057.5 | +44 | +2.2% | 1,137,000 |
| 2025/06/09 | 1,994 | 2,025.5 | 1,992 | 2,013.5 | +29.5 | +1.5% | 1,212,800 |
| 2025/06/06 | 1,979 | 1,993.5 | 1,964.5 | 1,984 | -3 | -0.2% | 1,870,300 |
| 2025/06/05 | 1,995 | 2,024 | 1,986 | 1,987 | -24 | -1.2% | 2,264,600 |
| 2025/06/04 | 2,022 | 2,030.5 | 1,998 | 2,011 | -21 | -1% | 2,080,900 |
| 2025/06/03 | 2,010 | 2,041 | 1,999.5 | 2,032 | +11.5 | +0.6% | 1,754,300 |
| 2025/06/02 | 2,025 | 2,027 | 1,999 | 2,020.5 | -16 | -0.8% | 1,815,400 |
| 2025/05/30 | 2,018 | 2,044 | 1,996 | 2,036.5 | +2 | +0.1% | 1,860,700 |
| 2025/05/29 | 2,003 | 2,051 | 1,982 | 2,034.5 | +14.5 | +0.7% | 1,805,700 |
| 2025/05/28 | 2,048.5 | 2,054.5 | 2,020 | 2,020 | -16 | -0.8% | 1,601,300 |
| 2025/05/27 | 2,018.5 | 2,040.5 | 2,016 | 2,036 | +1 | ±0% | 882,300 |
| 2025/05/26 | 2,020 | 2,064 | 2,016.5 | 2,035 | -5.5 | -0.3% | 1,332,400 |
| 2025/05/23 | 2,065 | 2,078 | 2,040.5 | 2,040.5 | -64 | -3% | 1,298,300 |
| 2025/05/22 | 2,060 | 2,105.5 | 2,059.5 | 2,104.5 | +56 | +2.7% | 1,561,200 |
| 2025/05/21 | 2,050 | 2,068.5 | 2,040.5 | 2,048.5 | -1.5 | -0.1% | 1,262,000 |
| 2025/05/20 | 2,114.5 | 2,126.5 | 2,044 | 2,050 | -29 | -1.4% | 2,000,800 |
| 2025/05/19 | 2,139.5 | 2,148.5 | 2,079 | 2,079 | -48 | -2.3% | 1,758,000 |
| 2025/05/16 | 2,108 | 2,132.5 | 2,080 | 2,127 | +4 | +0.2% | 2,104,600 |
| 2025/05/15 | 2,164 | 2,170 | 2,102.5 | 2,123 | -55.5 | -2.5% | 2,639,600 |
| 2025/05/14 | 2,241.5 | 2,285 | 2,147.5 | 2,178.5 | -263 | -10.8% | 5,817,700 |
| 2025/05/13 | 2,470 | 2,479 | 2,427 | 2,441.5 | +13 | +0.5% | 886,000 |
| 2025/05/12 | 2,450.5 | 2,473 | 2,412 | 2,428.5 | -30.5 | -1.2% | 1,337,000 |
| 2025/05/09 | 2,410 | 2,466 | 2,400 | 2,459 | +44 | +1.8% | 858,500 |
| 2025/05/08 | 2,395 | 2,415 | 2,366 | 2,415 | +20 | +0.8% | 736,700 |
| 2025/05/07 | 2,403.5 | 2,420 | 2,390 | 2,395 | -23.5 | -1% | 986,700 |
| 2025/05/02 | 2,386.5 | 2,437.5 | 2,383 | 2,418.5 | +30.5 | +1.3% | 736,600 |
| 2025/05/01 | 2,394 | 2,394 | 2,361 | 2,388 | +3 | +0.1% | 473,100 |
| 2025/04/30 | 2,380 | 2,392.5 | 2,353.5 | 2,385 | +13 | +0.5% | 633,400 |
| 2025/04/28 | 2,375 | 2,407.5 | 2,360 | 2,372 | +24.5 | +1% | 773,800 |
| 2025/04/25 | 2,374.5 | 2,374.5 | 2,333.5 | 2,347.5 | -29.5 | -1.2% | 837,400 |
| 2025/04/24 | 2,390 | 2,414.5 | 2,356 | 2,377 | -2 | -0.1% | 720,700 |
51～
100
件表示中 / 3786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 | 254,500円 | +8.4% | +6.4% | 1.65% | 18.26倍 | 2.21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 | 172,000円 | +0.6% | +43.3% | 4.65% | 12.06倍 | 1.03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 | 160,300円 | -11.0% | +206.6% | 0.00% | 15.92倍 | 3.76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 | 420,700円 | +5.8% | +1.2% | 2.85% | 13.59倍 | 1.08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
