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 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 3,400 | 3,415 | 3,340 | 3,395 | +120 | +3.7% | 577,400 |
| 2020/06/10 | 3,240 | 3,285 | 3,205 | 3,275 | +60 | +1.9% | 284,100 |
| 2020/06/09 | 3,295 | 3,295 | 3,200 | 3,215 | -70 | -2.1% | 272,100 |
| 2020/06/08 | 3,330 | 3,330 | 3,260 | 3,285 | -55 | -1.6% | 205,000 |
| 2020/06/05 | 3,325 | 3,370 | 3,285 | 3,340 | -10 | -0.3% | 252,200 |
| 2020/06/04 | 3,325 | 3,360 | 3,315 | 3,350 | +30 | +0.9% | 201,100 |
| 2020/06/03 | 3,395 | 3,395 | 3,300 | 3,320 | -40 | -1.2% | 180,700 |
| 2020/06/02 | 3,310 | 3,365 | 3,290 | 3,360 | +45 | +1.4% | 247,300 |
| 2020/06/01 | 3,310 | 3,330 | 3,295 | 3,315 | +5 | +0.2% | 177,000 |
| 2020/05/29 | 3,350 | 3,355 | 3,295 | 3,310 | -5 | -0.2% | 469,800 |
| 2020/05/28 | 3,410 | 3,410 | 3,290 | 3,315 | -70 | -2.1% | 350,900 |
| 2020/05/27 | 3,290 | 3,395 | 3,265 | 3,385 | +95 | +2.9% | 372,000 |
| 2020/05/26 | 3,275 | 3,295 | 3,215 | 3,290 | +30 | +0.9% | 314,000 |
| 2020/05/25 | 3,290 | 3,315 | 3,200 | 3,260 | +10 | +0.3% | 290,200 |
| 2020/05/22 | 3,275 | 3,310 | 3,250 | 3,250 | -25 | -0.8% | 219,800 |
| 2020/05/21 | 3,330 | 3,330 | 3,245 | 3,275 | -75 | -2.2% | 339,800 |
| 2020/05/20 | 3,340 | 3,415 | 3,340 | 3,350 | -60 | -1.8% | 525,700 |
| 2020/05/19 | 3,450 | 3,455 | 3,370 | 3,410 | +5 | +0.1% | 389,400 |
| 2020/05/18 | 3,360 | 3,425 | 3,350 | 3,405 | +100 | +3% | 365,300 |
| 2020/05/15 | 3,230 | 3,325 | 3,225 | 3,305 | +85 | +2.6% | 329,400 |
| 2020/05/14 | 3,210 | 3,305 | 3,210 | 3,220 | -20 | -0.6% | 406,800 |
| 2020/05/13 | 3,165 | 3,260 | 3,140 | 3,240 | +135 | +4.3% | 519,100 |
| 2020/05/12 | 3,075 | 3,145 | 3,040 | 3,105 | +55 | +1.8% | 279,700 |
| 2020/05/11 | 3,080 | 3,095 | 3,030 | 3,050 | -40 | -1.3% | 270,400 |
| 2020/05/08 | 3,105 | 3,105 | 3,050 | 3,090 | +25 | +0.8% | 324,700 |
| 2020/05/07 | 3,120 | 3,145 | 3,040 | 3,065 | -80 | -2.5% | 323,600 |
| 2020/05/01 | 3,120 | 3,185 | 3,115 | 3,145 | ±0 | ±0% | 177,800 |
| 2020/04/30 | 3,270 | 3,270 | 3,145 | 3,145 | -80 | -2.5% | 340,100 |
| 2020/04/28 | 3,210 | 3,225 | 3,160 | 3,225 | -40 | -1.2% | 241,900 |
| 2020/04/27 | 3,300 | 3,305 | 3,230 | 3,265 | -10 | -0.3% | 203,600 |
| 2020/04/24 | 3,200 | 3,285 | 3,160 | 3,275 | +80 | +2.5% | 287,200 |
| 2020/04/23 | 3,200 | 3,210 | 3,170 | 3,195 | -15 | -0.5% | 170,500 |
| 2020/04/22 | 3,140 | 3,220 | 3,140 | 3,210 | +45 | +1.4% | 165,200 |
| 2020/04/21 | 3,140 | 3,195 | 3,135 | 3,165 | ±0 | ±0% | 215,700 |
| 2020/04/20 | 3,170 | 3,195 | 3,145 | 3,165 | -50 | -1.6% | 142,200 |
| 2020/04/17 | 3,265 | 3,290 | 3,160 | 3,215 | -10 | -0.3% | 244,100 |
| 2020/04/16 | 3,130 | 3,240 | 3,115 | 3,225 | +60 | +1.9% | 283,400 |
| 2020/04/15 | 3,125 | 3,195 | 3,110 | 3,165 | +40 | +1.3% | 332,500 |
| 2020/04/14 | 3,060 | 3,130 | 3,030 | 3,125 | +110 | +3.6% | 209,800 |
| 2020/04/13 | 3,085 | 3,085 | 3,010 | 3,015 | -65 | -2.1% | 95,400 |
| 2020/04/10 | 3,120 | 3,150 | 3,030 | 3,080 | -25 | -0.8% | 240,100 |
| 2020/04/09 | 3,140 | 3,165 | 3,035 | 3,105 | -70 | -2.2% | 254,400 |
| 2020/04/08 | 3,150 | 3,270 | 3,140 | 3,175 | -15 | -0.5% | 366,200 |
| 2020/04/07 | 3,050 | 3,195 | 3,050 | 3,190 | +191 | +6.4% | 417,300 |
| 2020/04/06 | 2,992 | 3,060 | 2,948 | 2,999 | +35 | +1.2% | 307,800 |
| 2020/04/03 | 2,954 | 3,060 | 2,938 | 2,964 | +48 | +1.6% | 350,400 |
| 2020/04/02 | 2,790 | 2,967 | 2,788 | 2,916 | +80 | +2.8% | 490,600 |
| 2020/04/01 | 2,960 | 3,015 | 2,828 | 2,836 | -124 | -4.2% | 630,300 |
| 2020/03/31 | 3,085 | 3,100 | 2,959 | 2,960 | -140 | -4.5% | 575,400 |
| 2020/03/30 | 3,105 | 3,155 | 3,020 | 3,100 | -155 | -4.8% | 601,800 |
1201～
1250
件表示中 / 3695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 | 244,700円 | +18.2% | +4.2% | 1.47% | 17.18倍 | 2.19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 |
| 協和キリン | 219,500円 | -3.5% | -11.3% | 2.73% | 20.16倍 | 1.35倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| 小野薬 | 152,200円 | +0.6% | +43.3% | 5.26% | 10.67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 | 143,700円 | 0.0% | +50.6% | 2.51% | 15.10倍 | 1.70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 | 95,500円 | +26.8% | - | 0.00% | 16.08倍 | 3.32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
