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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 3,360 | 3,411 | 3,335 | 3,405 | +68 | +2% | 407,400 |
| 2024/10/28 | 3,312 | 3,349 | 3,306 | 3,337 | +32 | +1% | 249,400 |
| 2024/10/25 | 3,326 | 3,326 | 3,263 | 3,305 | -22 | -0.7% | 489,600 |
| 2024/10/24 | 3,300 | 3,345 | 3,287 | 3,327 | -15 | -0.4% | 510,500 |
| 2024/10/23 | 3,380 | 3,392 | 3,325 | 3,342 | -38 | -1.1% | 283,700 |
| 2024/10/22 | 3,434 | 3,441 | 3,375 | 3,380 | -92 | -2.6% | 463,100 |
| 2024/10/21 | 3,490 | 3,490 | 3,449 | 3,472 | -18 | -0.5% | 347,200 |
| 2024/10/18 | 3,511 | 3,521 | 3,476 | 3,490 | ±0 | ±0% | 368,700 |
| 2024/10/17 | 3,538 | 3,538 | 3,477 | 3,490 | -35 | -1% | 363,100 |
| 2024/10/16 | 3,563 | 3,595 | 3,503 | 3,525 | -50 | -1.4% | 443,800 |
| 2024/10/15 | 3,593 | 3,593 | 3,549 | 3,575 | +11 | +0.3% | 448,100 |
| 2024/10/11 | 3,540 | 3,565 | 3,515 | 3,564 | +12 | +0.3% | 305,200 |
| 2024/10/10 | 3,562 | 3,593 | 3,544 | 3,552 | -35 | -1% | 304,500 |
| 2024/10/09 | 3,570 | 3,599 | 3,557 | 3,587 | +56 | +1.6% | 385,400 |
| 2024/10/08 | 3,540 | 3,555 | 3,503 | 3,531 | -61 | -1.7% | 519,600 |
| 2024/10/07 | 3,531 | 3,615 | 3,469 | 3,592 | +68 | +1.9% | 720,300 |
| 2024/10/04 | 3,554 | 3,598 | 3,522 | 3,524 | -65 | -1.8% | 571,800 |
| 2024/10/03 | 3,545 | 3,595 | 3,531 | 3,589 | +81 | +2.3% | 493,200 |
| 2024/10/02 | 3,539 | 3,544 | 3,486 | 3,508 | -33 | -0.9% | 497,600 |
| 2024/10/01 | 3,540 | 3,557 | 3,510 | 3,541 | -31 | -0.9% | 451,200 |
| 2024/09/30 | 3,529 | 3,604 | 3,514 | 3,572 | -97 | -2.6% | 559,400 |
| 2024/09/27 | 3,588 | 3,688 | 3,577 | 3,669 | +57 | +1.6% | 653,600 |
| 2024/09/26 | 3,510 | 3,612 | 3,495 | 3,612 | +104 | +3% | 836,900 |
| 2024/09/25 | 3,550 | 3,550 | 3,494 | 3,508 | -61 | -1.7% | 468,900 |
| 2024/09/24 | 3,503 | 3,587 | 3,503 | 3,569 | +66 | +1.9% | 605,000 |
| 2024/09/20 | 3,524 | 3,545 | 3,495 | 3,503 | -10 | -0.3% | 855,900 |
| 2024/09/19 | 3,517 | 3,531 | 3,472 | 3,513 | +31 | +0.9% | 515,500 |
| 2024/09/18 | 3,567 | 3,606 | 3,443 | 3,482 | -77 | -2.2% | 549,400 |
| 2024/09/17 | 3,593 | 3,593 | 3,484 | 3,559 | +7 | +0.2% | 815,000 |
| 2024/09/13 | 3,593 | 3,624 | 3,520 | 3,552 | -66 | -1.8% | 659,800 |
| 2024/09/12 | 3,566 | 3,633 | 3,555 | 3,618 | +53 | +1.5% | 537,800 |
| 2024/09/11 | 3,664 | 3,678 | 3,554 | 3,565 | -83 | -2.3% | 701,100 |
| 2024/09/10 | 3,587 | 3,681 | 3,564 | 3,648 | +61 | +1.7% | 558,300 |
| 2024/09/09 | 3,560 | 3,631 | 3,550 | 3,587 | -43 | -1.2% | 606,200 |
| 2024/09/06 | 3,556 | 3,631 | 3,556 | 3,630 | +80 | +2.3% | 614,300 |
| 2024/09/05 | 3,600 | 3,621 | 3,527 | 3,550 | -20 | -0.6% | 546,900 |
| 2024/09/04 | 3,586 | 3,630 | 3,533 | 3,570 | -71 | -2% | 829,500 |
| 2024/09/03 | 3,476 | 3,641 | 3,461 | 3,641 | +196 | +5.7% | 1,084,700 |
| 2024/09/02 | 3,452 | 3,476 | 3,408 | 3,445 | -31 | -0.9% | 437,900 |
| 2024/08/30 | 3,452 | 3,477 | 3,443 | 3,476 | +25 | +0.7% | 600,200 |
| 2024/08/29 | 3,439 | 3,478 | 3,432 | 3,451 | -20 | -0.6% | 428,200 |
| 2024/08/28 | 3,500 | 3,521 | 3,412 | 3,471 | +4 | +0.1% | 981,700 |
| 2024/08/27 | 3,356 | 3,474 | 3,322 | 3,467 | +145 | +4.4% | 633,100 |
| 2024/08/26 | 3,300 | 3,330 | 3,293 | 3,322 | +8 | +0.2% | 360,300 |
| 2024/08/23 | 3,330 | 3,342 | 3,305 | 3,314 | -11 | -0.3% | 417,800 |
| 2024/08/22 | 3,216 | 3,329 | 3,215 | 3,325 | +140 | +4.4% | 849,700 |
| 2024/08/21 | 3,180 | 3,208 | 3,170 | 3,185 | -6 | -0.2% | 516,300 |
| 2024/08/20 | 3,199 | 3,277 | 3,183 | 3,191 | +12 | +0.4% | 570,000 |
| 2024/08/19 | 3,251 | 3,252 | 3,159 | 3,179 | -61 | -1.9% | 511,500 |
| 2024/08/16 | 3,248 | 3,260 | 3,185 | 3,240 | +14 | +0.4% | 578,700 |
151～
200
件表示中 / 3719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 | 205,600円 | +8.4% | +0.2% | 2.04% | 14.94倍 | 1.79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 | 156,600円 | +0.6% | +43.3% | 5.11% | 10.98倍 | 0.94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 | 168,800円 | -2.0% | -7.3% | 2.25% | 16.88倍 | 2.00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 | 103,800円 | -11.0% | +206.6% | 0.00% | 10.31倍 | 2.44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 |
| 久光薬 | 431,800円 | +5.8% | +1.2% | 2.78% | 14.32倍 | 1.14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
