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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 1,732 | 1,750 | 1,731 | 1,747 | +25 | +1.5% | 318,200 |
| 2014/04/14 | 1,725 | 1,748 | 1,716 | 1,722 | -7 | -0.4% | 298,900 |
| 2014/04/11 | 1,707 | 1,735 | 1,688 | 1,729 | +1 | +0.1% | 504,500 |
| 2014/04/10 | 1,741 | 1,750 | 1,725 | 1,728 | +10 | +0.6% | 333,400 |
| 2014/04/09 | 1,700 | 1,728 | 1,681 | 1,718 | -11 | -0.6% | 507,600 |
| 2014/04/08 | 1,748 | 1,751 | 1,721 | 1,729 | -33 | -1.9% | 416,400 |
| 2014/04/07 | 1,760 | 1,775 | 1,756 | 1,762 | -18 | -1% | 323,700 |
| 2014/04/04 | 1,781 | 1,788 | 1,768 | 1,780 | -21 | -1.2% | 339,900 |
| 2014/04/03 | 1,800 | 1,810 | 1,791 | 1,801 | -3 | -0.2% | 469,000 |
| 2014/04/02 | 1,838 | 1,838 | 1,798 | 1,804 | -29 | -1.6% | 609,500 |
| 2014/04/01 | 1,829 | 1,834 | 1,805 | 1,833 | +11 | +0.6% | 473,300 |
| 2014/03/31 | 1,856 | 1,872 | 1,800 | 1,822 | -24 | -1.3% | 489,500 |
| 2014/03/28 | 1,806 | 1,846 | 1,785 | 1,846 | +39 | +2.2% | 657,300 |
| 2014/03/27 | 1,785 | 1,813 | 1,773 | 1,807 | +21 | +1.2% | 618,400 |
| 2014/03/26 | 1,818 | 1,820 | 1,780 | 1,786 | -22 | -1.2% | 826,000 |
| 2014/03/25 | 1,781 | 1,834 | 1,781 | 1,808 | +78 | +4.5% | 964,400 |
| 2014/03/24 | 1,696 | 1,754 | 1,694 | 1,730 | +34 | +2% | 767,000 |
| 2014/03/20 | 1,688 | 1,716 | 1,666 | 1,696 | +30 | +1.8% | 560,700 |
| 2014/03/19 | 1,662 | 1,694 | 1,647 | 1,666 | +7 | +0.4% | 428,400 |
| 2014/03/18 | 1,661 | 1,669 | 1,640 | 1,659 | +38 | +2.3% | 430,600 |
| 2014/03/17 | 1,648 | 1,649 | 1,617 | 1,621 | -27 | -1.6% | 310,300 |
| 2014/03/14 | 1,681 | 1,695 | 1,646 | 1,648 | -73 | -4.2% | 675,500 |
| 2014/03/13 | 1,696 | 1,741 | 1,696 | 1,721 | +24 | +1.4% | 403,400 |
| 2014/03/12 | 1,719 | 1,731 | 1,695 | 1,697 | -34 | -2% | 239,600 |
| 2014/03/11 | 1,729 | 1,748 | 1,707 | 1,731 | +20 | +1.2% | 261,600 |
| 2014/03/10 | 1,729 | 1,731 | 1,708 | 1,711 | -18 | -1% | 187,500 |
| 2014/03/07 | 1,729 | 1,732 | 1,711 | 1,729 | +22 | +1.3% | 333,700 |
| 2014/03/06 | 1,711 | 1,711 | 1,691 | 1,707 | +4 | +0.2% | 188,100 |
| 2014/03/05 | 1,705 | 1,710 | 1,689 | 1,703 | +20 | +1.2% | 309,300 |
| 2014/03/04 | 1,680 | 1,690 | 1,665 | 1,683 | -14 | -0.8% | 478,900 |
| 2014/03/03 | 1,704 | 1,724 | 1,682 | 1,697 | -16 | -0.9% | 261,800 |
| 2014/02/28 | 1,720 | 1,724 | 1,689 | 1,713 | -3 | -0.2% | 198,000 |
| 2014/02/27 | 1,710 | 1,732 | 1,695 | 1,716 | -5 | -0.3% | 239,400 |
| 2014/02/26 | 1,719 | 1,735 | 1,700 | 1,721 | -1 | -0.1% | 269,300 |
| 2014/02/25 | 1,728 | 1,728 | 1,700 | 1,722 | +3 | +0.2% | 190,200 |
| 2014/02/24 | 1,720 | 1,739 | 1,696 | 1,719 | +1 | +0.1% | 356,900 |
| 2014/02/21 | 1,679 | 1,720 | 1,674 | 1,718 | +58 | +3.5% | 348,800 |
| 2014/02/20 | 1,689 | 1,689 | 1,647 | 1,660 | -19 | -1.1% | 342,600 |
| 2014/02/19 | 1,699 | 1,705 | 1,670 | 1,679 | -32 | -1.9% | 317,600 |
| 2014/02/18 | 1,652 | 1,721 | 1,652 | 1,711 | +50 | +3% | 646,700 |
| 2014/02/17 | 1,655 | 1,692 | 1,605 | 1,661 | +18 | +1.1% | 350,100 |
| 2014/02/14 | 1,647 | 1,684 | 1,630 | 1,643 | +1 | +0.1% | 422,300 |
| 2014/02/13 | 1,670 | 1,673 | 1,636 | 1,642 | -18 | -1.1% | 406,400 |
| 2014/02/12 | 1,642 | 1,670 | 1,638 | 1,660 | +31 | +1.9% | 551,900 |
| 2014/02/10 | 1,643 | 1,658 | 1,613 | 1,629 | +49 | +3.1% | 618,400 |
| 2014/02/07 | 1,601 | 1,606 | 1,561 | 1,580 | -11 | -0.7% | 557,600 |
| 2014/02/06 | 1,597 | 1,622 | 1,587 | 1,591 | -6 | -0.4% | 316,900 |
| 2014/02/05 | 1,606 | 1,608 | 1,572 | 1,597 | -10 | -0.6% | 414,400 |
| 2014/02/04 | 1,620 | 1,689 | 1,606 | 1,607 | -28 | -1.7% | 729,500 |
| 2014/02/03 | 1,632 | 1,654 | 1,616 | 1,635 | -12 | -0.7% | 233,700 |
2701～
2750
件表示中 / 3692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 | 241,800円 | +18.2% | +4.2% | 1.49% | 16.97倍 | 2.16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 | 219,100円 | -3.5% | -11.3% | 2.74% | 20.12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 | 166,700円 | -3.1% | -63.4% | 4.80% | 15.66倍 | 1.00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 | 147,400円 | 0.0% | +50.6% | 2.44% | 15.48倍 | 1.74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 | 443,700円 | +5.8% | +1.2% | 2.70% | 14.72倍 | 1.17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
