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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,380 | 3,490 | 3,380 | 3,435 | +55 | +1.6% | 1,164,300 |
| 2021/10/27 | 3,410 | 3,420 | 3,370 | 3,380 | +20 | +0.6% | 231,300 |
| 2021/10/26 | 3,350 | 3,385 | 3,345 | 3,360 | +10 | +0.3% | 230,400 |
| 2021/10/25 | 3,360 | 3,380 | 3,340 | 3,350 | -35 | -1% | 233,000 |
| 2021/10/22 | 3,395 | 3,425 | 3,375 | 3,385 | -10 | -0.3% | 159,900 |
| 2021/10/21 | 3,400 | 3,415 | 3,365 | 3,395 | -55 | -1.6% | 168,200 |
| 2021/10/20 | 3,485 | 3,495 | 3,450 | 3,450 | -25 | -0.7% | 172,300 |
| 2021/10/19 | 3,440 | 3,485 | 3,440 | 3,475 | +55 | +1.6% | 166,600 |
| 2021/10/18 | 3,460 | 3,465 | 3,415 | 3,420 | -10 | -0.3% | 296,700 |
| 2021/10/15 | 3,375 | 3,440 | 3,370 | 3,430 | +90 | +2.7% | 202,000 |
| 2021/10/14 | 3,310 | 3,355 | 3,295 | 3,340 | +15 | +0.5% | 149,000 |
| 2021/10/13 | 3,385 | 3,385 | 3,315 | 3,325 | -35 | -1% | 172,600 |
| 2021/10/12 | 3,395 | 3,400 | 3,355 | 3,360 | -35 | -1% | 139,400 |
| 2021/10/11 | 3,355 | 3,405 | 3,330 | 3,395 | +25 | +0.7% | 212,000 |
| 2021/10/08 | 3,405 | 3,420 | 3,370 | 3,370 | +15 | +0.4% | 340,400 |
| 2021/10/07 | 3,370 | 3,390 | 3,345 | 3,355 | -15 | -0.4% | 168,000 |
| 2021/10/06 | 3,350 | 3,405 | 3,345 | 3,370 | +35 | +1% | 239,000 |
| 2021/10/05 | 3,330 | 3,370 | 3,315 | 3,335 | -30 | -0.9% | 253,000 |
| 2021/10/04 | 3,385 | 3,390 | 3,340 | 3,365 | -5 | -0.1% | 224,500 |
| 2021/10/01 | 3,390 | 3,430 | 3,350 | 3,370 | -60 | -1.7% | 222,600 |
| 2021/09/30 | 3,390 | 3,455 | 3,390 | 3,430 | +30 | +0.9% | 221,600 |
| 2021/09/29 | 3,415 | 3,430 | 3,375 | 3,400 | -50 | -1.4% | 283,400 |
| 2021/09/28 | 3,475 | 3,480 | 3,400 | 3,450 | -15 | -0.4% | 287,700 |
| 2021/09/27 | 3,525 | 3,535 | 3,465 | 3,465 | -70 | -2% | 190,000 |
| 2021/09/24 | 3,525 | 3,545 | 3,505 | 3,535 | +55 | +1.6% | 186,200 |
| 2021/09/22 | 3,525 | 3,525 | 3,460 | 3,480 | -15 | -0.4% | 161,000 |
| 2021/09/21 | 3,500 | 3,520 | 3,495 | 3,495 | -90 | -2.5% | 195,600 |
| 2021/09/17 | 3,580 | 3,590 | 3,550 | 3,585 | +50 | +1.4% | 317,800 |
| 2021/09/16 | 3,505 | 3,535 | 3,490 | 3,535 | +40 | +1.1% | 198,200 |
| 2021/09/15 | 3,525 | 3,535 | 3,485 | 3,495 | -65 | -1.8% | 216,500 |
| 2021/09/14 | 3,550 | 3,570 | 3,530 | 3,560 | +5 | +0.1% | 204,500 |
| 2021/09/13 | 3,560 | 3,570 | 3,525 | 3,555 | -25 | -0.7% | 185,800 |
| 2021/09/10 | 3,525 | 3,580 | 3,505 | 3,580 | +40 | +1.1% | 304,800 |
| 2021/09/09 | 3,560 | 3,585 | 3,515 | 3,540 | -10 | -0.3% | 207,300 |
| 2021/09/08 | 3,580 | 3,610 | 3,540 | 3,550 | -5 | -0.1% | 254,000 |
| 2021/09/07 | 3,555 | 3,570 | 3,540 | 3,555 | +35 | +1% | 214,200 |
| 2021/09/06 | 3,550 | 3,550 | 3,500 | 3,520 | -15 | -0.4% | 146,500 |
| 2021/09/03 | 3,515 | 3,550 | 3,500 | 3,535 | +20 | +0.6% | 218,900 |
| 2021/09/02 | 3,495 | 3,535 | 3,490 | 3,515 | +35 | +1% | 238,500 |
| 2021/09/01 | 3,460 | 3,490 | 3,450 | 3,480 | +20 | +0.6% | 181,100 |
| 2021/08/31 | 3,435 | 3,485 | 3,420 | 3,460 | ±0 | ±0% | 246,300 |
| 2021/08/30 | 3,435 | 3,470 | 3,415 | 3,460 | +40 | +1.2% | 303,500 |
| 2021/08/27 | 3,380 | 3,420 | 3,375 | 3,420 | +30 | +0.9% | 176,400 |
| 2021/08/26 | 3,370 | 3,400 | 3,370 | 3,390 | -10 | -0.3% | 150,700 |
| 2021/08/25 | 3,370 | 3,410 | 3,365 | 3,400 | +20 | +0.6% | 290,600 |
| 2021/08/24 | 3,340 | 3,390 | 3,335 | 3,380 | +30 | +0.9% | 245,500 |
| 2021/08/23 | 3,325 | 3,365 | 3,325 | 3,350 | +35 | +1.1% | 226,600 |
| 2021/08/20 | 3,330 | 3,360 | 3,310 | 3,315 | -15 | -0.5% | 269,400 |
| 2021/08/19 | 3,270 | 3,345 | 3,270 | 3,330 | +70 | +2.1% | 399,200 |
| 2021/08/18 | 3,265 | 3,285 | 3,250 | 3,260 | +10 | +0.3% | 321,400 |
951～
1000
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
