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 |
|---|---|---|---|---|---|---|---|
| 2015/06/24 | 2,013 | 2,083 | 2,013 | 2,029 | +23 | +1.1% | 896,400 |
| 2015/06/23 | 2,014 | 2,032 | 1,989 | 2,006 | -4 | -0.2% | 1,061,400 |
| 2015/06/22 | 1,962 | 2,014 | 1,960 | 2,010 | +47 | +2.4% | 719,800 |
| 2015/06/19 | 1,934 | 1,964 | 1,909 | 1,963 | +29 | +1.5% | 1,102,500 |
| 2015/06/18 | 1,849 | 1,948 | 1,845 | 1,934 | +77 | +4.1% | 1,592,500 |
| 2015/06/17 | 1,840 | 1,872 | 1,840 | 1,857 | +19 | +1% | 1,313,800 |
| 2015/06/16 | 1,840 | 1,856 | 1,833 | 1,838 | +5 | +0.3% | 844,800 |
| 2015/06/15 | 1,837 | 1,853 | 1,825 | 1,833 | +8 | +0.4% | 1,036,500 |
| 2015/06/12 | 1,830 | 1,846 | 1,818 | 1,825 | -1 | -0.1% | 1,216,900 |
| 2015/06/11 | 1,828 | 1,843 | 1,810 | 1,826 | +25 | +1.4% | 796,400 |
| 2015/06/10 | 1,808 | 1,816 | 1,777 | 1,801 | -7 | -0.4% | 1,485,900 |
| 2015/06/09 | 1,808 | 1,835 | 1,803 | 1,808 | -1 | -0.1% | 1,113,000 |
| 2015/06/08 | 1,867 | 1,883 | 1,803 | 1,809 | -1 | -0.1% | 833,500 |
| 2015/06/05 | 1,796 | 1,820 | 1,793 | 1,810 | +19 | +1.1% | 897,000 |
| 2015/06/04 | 1,789 | 1,794 | 1,767 | 1,791 | +1 | +0.1% | 470,000 |
| 2015/06/03 | 1,795 | 1,815 | 1,771 | 1,790 | -8 | -0.4% | 745,600 |
| 2015/06/02 | 1,790 | 1,809 | 1,785 | 1,798 | +19 | +1.1% | 827,200 |
| 2015/06/01 | 1,761 | 1,784 | 1,750 | 1,779 | +22 | +1.3% | 697,200 |
| 2015/05/29 | 1,767 | 1,772 | 1,748 | 1,757 | -9 | -0.5% | 887,700 |
| 2015/05/28 | 1,780 | 1,780 | 1,748 | 1,766 | -12 | -0.7% | 529,400 |
| 2015/05/27 | 1,780 | 1,795 | 1,769 | 1,778 | +4 | +0.2% | 662,500 |
| 2015/05/26 | 1,780 | 1,791 | 1,768 | 1,774 | -20 | -1.1% | 407,700 |
| 2015/05/25 | 1,785 | 1,798 | 1,774 | 1,794 | +18 | +1% | 361,900 |
| 2015/05/22 | 1,779 | 1,798 | 1,754 | 1,776 | +13 | +0.7% | 625,200 |
| 2015/05/21 | 1,778 | 1,790 | 1,755 | 1,763 | -9 | -0.5% | 588,800 |
| 2015/05/20 | 1,750 | 1,780 | 1,740 | 1,772 | +42 | +2.4% | 815,500 |
| 2015/05/19 | 1,673 | 1,760 | 1,673 | 1,730 | +17 | +1% | 1,180,500 |
| 2015/05/18 | 1,670 | 1,713 | 1,668 | 1,713 | +50 | +3% | 993,700 |
| 2015/05/15 | 1,650 | 1,681 | 1,617 | 1,663 | -116 | -6.5% | 2,100,500 |
| 2015/05/14 | 1,784 | 1,795 | 1,764 | 1,779 | -5 | -0.3% | 478,500 |
| 2015/05/13 | 1,764 | 1,784 | 1,753 | 1,784 | +23 | +1.3% | 505,400 |
| 2015/05/12 | 1,758 | 1,769 | 1,739 | 1,761 | -9 | -0.5% | 386,800 |
| 2015/05/11 | 1,743 | 1,776 | 1,743 | 1,770 | +45 | +2.6% | 592,800 |
| 2015/05/08 | 1,726 | 1,739 | 1,714 | 1,725 | -3 | -0.2% | 458,300 |
| 2015/05/07 | 1,702 | 1,742 | 1,694 | 1,728 | +12 | +0.7% | 625,800 |
| 2015/05/01 | 1,717 | 1,727 | 1,702 | 1,716 | -8 | -0.5% | 352,400 |
| 2015/04/30 | 1,712 | 1,741 | 1,708 | 1,724 | -2 | -0.1% | 466,500 |
| 2015/04/28 | 1,739 | 1,743 | 1,718 | 1,726 | -12 | -0.7% | 253,700 |
| 2015/04/27 | 1,725 | 1,742 | 1,711 | 1,738 | +14 | +0.8% | 386,600 |
| 2015/04/24 | 1,740 | 1,740 | 1,701 | 1,724 | -5 | -0.3% | 528,900 |
| 2015/04/23 | 1,747 | 1,747 | 1,723 | 1,729 | -18 | -1% | 406,600 |
| 2015/04/22 | 1,759 | 1,759 | 1,731 | 1,747 | +8 | +0.5% | 458,600 |
| 2015/04/21 | 1,728 | 1,746 | 1,719 | 1,739 | +24 | +1.4% | 677,100 |
| 2015/04/20 | 1,730 | 1,740 | 1,710 | 1,715 | -8 | -0.5% | 326,500 |
| 2015/04/17 | 1,726 | 1,741 | 1,714 | 1,723 | -12 | -0.7% | 397,600 |
| 2015/04/16 | 1,730 | 1,737 | 1,708 | 1,735 | +16 | +0.9% | 839,700 |
| 2015/04/15 | 1,730 | 1,733 | 1,714 | 1,719 | -24 | -1.4% | 591,900 |
| 2015/04/14 | 1,721 | 1,764 | 1,720 | 1,743 | +28 | +1.6% | 843,000 |
| 2015/04/13 | 1,729 | 1,739 | 1,708 | 1,715 | ±0 | ±0% | 743,500 |
| 2015/04/10 | 1,725 | 1,734 | 1,707 | 1,715 | -4 | -0.2% | 663,200 |
2501～
2550
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
