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 |
|---|---|---|---|---|---|---|---|
| 2015/02/19 | 1,525 | 1,529 | 1,516 | 1,520 | +5 | +0.3% | 450,800 |
| 2015/02/18 | 1,535 | 1,544 | 1,512 | 1,515 | -4 | -0.3% | 725,400 |
| 2015/02/17 | 1,528 | 1,535 | 1,510 | 1,519 | -6 | -0.4% | 574,800 |
| 2015/02/16 | 1,547 | 1,547 | 1,506 | 1,525 | -12 | -0.8% | 659,700 |
| 2015/02/13 | 1,545 | 1,560 | 1,529 | 1,537 | -1 | -0.1% | 861,300 |
| 2015/02/12 | 1,519 | 1,552 | 1,511 | 1,538 | +54 | +3.6% | 755,800 |
| 2015/02/10 | 1,477 | 1,493 | 1,461 | 1,484 | -8 | -0.5% | 1,337,300 |
| 2015/02/09 | 1,480 | 1,506 | 1,450 | 1,492 | -62 | -4% | 1,678,700 |
| 2015/02/06 | 1,570 | 1,582 | 1,540 | 1,554 | +6 | +0.4% | 796,100 |
| 2015/02/05 | 1,571 | 1,589 | 1,540 | 1,548 | -33 | -2.1% | 540,800 |
| 2015/02/04 | 1,603 | 1,607 | 1,572 | 1,581 | -22 | -1.4% | 512,500 |
| 2015/02/03 | 1,649 | 1,655 | 1,596 | 1,603 | -23 | -1.4% | 829,400 |
| 2015/02/02 | 1,572 | 1,629 | 1,569 | 1,626 | +37 | +2.3% | 616,600 |
| 2015/01/30 | 1,590 | 1,608 | 1,587 | 1,589 | +4 | +0.3% | 375,800 |
| 2015/01/29 | 1,566 | 1,597 | 1,565 | 1,585 | ±0 | ±0% | 372,300 |
| 2015/01/28 | 1,543 | 1,592 | 1,535 | 1,585 | +42 | +2.7% | 798,600 |
| 2015/01/27 | 1,531 | 1,551 | 1,530 | 1,543 | +23 | +1.5% | 394,800 |
| 2015/01/26 | 1,497 | 1,524 | 1,490 | 1,520 | +8 | +0.5% | 239,400 |
| 2015/01/23 | 1,504 | 1,516 | 1,482 | 1,512 | +21 | +1.4% | 532,600 |
| 2015/01/22 | 1,535 | 1,537 | 1,477 | 1,491 | -58 | -3.7% | 921,100 |
| 2015/01/21 | 1,526 | 1,550 | 1,525 | 1,549 | +23 | +1.5% | 671,900 |
| 2015/01/20 | 1,500 | 1,526 | 1,494 | 1,526 | +17 | +1.1% | 427,100 |
| 2015/01/19 | 1,495 | 1,517 | 1,490 | 1,509 | +20 | +1.3% | 368,300 |
| 2015/01/16 | 1,458 | 1,489 | 1,445 | 1,489 | +3 | +0.2% | 692,300 |
| 2015/01/15 | 1,480 | 1,498 | 1,473 | 1,486 | +6 | +0.4% | 454,900 |
| 2015/01/14 | 1,471 | 1,488 | 1,456 | 1,480 | -4 | -0.3% | 285,900 |
| 2015/01/13 | 1,461 | 1,485 | 1,461 | 1,484 | +9 | +0.6% | 193,500 |
| 2015/01/09 | 1,489 | 1,502 | 1,462 | 1,475 | -5 | -0.3% | 346,500 |
| 2015/01/08 | 1,461 | 1,484 | 1,460 | 1,480 | +33 | +2.3% | 376,500 |
| 2015/01/07 | 1,432 | 1,456 | 1,432 | 1,447 | +15 | +1% | 624,600 |
| 2015/01/06 | 1,481 | 1,484 | 1,430 | 1,432 | -66 | -4.4% | 1,048,600 |
| 2015/01/05 | 1,508 | 1,522 | 1,495 | 1,498 | -7 | -0.5% | 501,000 |
| 2014/12/30 | 1,518 | 1,527 | 1,504 | 1,505 | -12 | -0.8% | 309,900 |
| 2014/12/29 | 1,538 | 1,539 | 1,501 | 1,517 | -20 | -1.3% | 277,000 |
| 2014/12/26 | 1,531 | 1,545 | 1,523 | 1,537 | +19 | +1.3% | 189,900 |
| 2014/12/25 | 1,530 | 1,530 | 1,513 | 1,518 | -23 | -1.5% | 269,000 |
| 2014/12/24 | 1,550 | 1,550 | 1,525 | 1,541 | +7 | +0.5% | 285,700 |
| 2014/12/22 | 1,552 | 1,552 | 1,528 | 1,534 | -19 | -1.2% | 235,400 |
| 2014/12/19 | 1,560 | 1,574 | 1,547 | 1,553 | +24 | +1.6% | 505,200 |
| 2014/12/18 | 1,513 | 1,542 | 1,513 | 1,529 | +38 | +2.5% | 527,300 |
| 2014/12/17 | 1,475 | 1,498 | 1,470 | 1,491 | +10 | +0.7% | 609,000 |
| 2014/12/16 | 1,489 | 1,502 | 1,480 | 1,481 | -19 | -1.3% | 619,700 |
| 2014/12/15 | 1,490 | 1,512 | 1,484 | 1,500 | +10 | +0.7% | 287,200 |
| 2014/12/12 | 1,480 | 1,510 | 1,480 | 1,490 | +1 | +0.1% | 803,300 |
| 2014/12/11 | 1,485 | 1,503 | 1,480 | 1,489 | -7 | -0.5% | 737,100 |
| 2014/12/10 | 1,500 | 1,506 | 1,494 | 1,496 | -18 | -1.2% | 447,400 |
| 2014/12/09 | 1,501 | 1,517 | 1,500 | 1,514 | +5 | +0.3% | 395,000 |
| 2014/12/08 | 1,541 | 1,541 | 1,509 | 1,509 | -33 | -2.1% | 664,600 |
| 2014/12/05 | 1,533 | 1,549 | 1,522 | 1,542 | +8 | +0.5% | 394,500 |
| 2014/12/04 | 1,570 | 1,570 | 1,500 | 1,534 | -36 | -2.3% | 637,000 |
2551～
2600
件表示中 / 3749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 | 210,600円 | +8.4% | +0.2% | 1.99% | 15.31倍 | 1.83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 | 163,000円 | +0.6% | +43.3% | 4.91% | 11.44倍 | 0.98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 | 168,400円 | -2.0% | -7.3% | 2.26% | 16.70倍 | 1.98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 | 114,600円 | -11.0% | +206.6% | 0.00% | 11.38倍 | 2.69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 | 398,200円 | +5.8% | +1.2% | 3.01% | 12.89倍 | 1.03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
