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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 1,386 | 1,397 | 1,386 | 1,387 | -10 | -0.7% | 115,000 |
| 2013/08/19 | 1,390 | 1,403 | 1,385 | 1,397 | -6 | -0.4% | 147,000 |
| 2013/08/16 | 1,392 | 1,411 | 1,386 | 1,403 | -1 | -0.1% | 136,000 |
| 2013/08/15 | 1,419 | 1,429 | 1,403 | 1,404 | -25 | -1.7% | 151,000 |
| 2013/08/14 | 1,415 | 1,429 | 1,414 | 1,429 | +14 | +1% | 187,000 |
| 2013/08/13 | 1,399 | 1,421 | 1,381 | 1,415 | +25 | +1.8% | 269,000 |
| 2013/08/12 | 1,385 | 1,395 | 1,376 | 1,390 | +5 | +0.4% | 142,000 |
| 2013/08/09 | 1,392 | 1,413 | 1,377 | 1,385 | +19 | +1.4% | 494,000 |
| 2013/08/08 | 1,378 | 1,392 | 1,364 | 1,366 | -21 | -1.5% | 316,000 |
| 2013/08/07 | 1,393 | 1,403 | 1,372 | 1,387 | -17 | -1.2% | 260,000 |
| 2013/08/06 | 1,408 | 1,408 | 1,380 | 1,404 | -7 | -0.5% | 215,000 |
| 2013/08/05 | 1,404 | 1,420 | 1,402 | 1,411 | -20 | -1.4% | 175,000 |
| 2013/08/02 | 1,410 | 1,431 | 1,396 | 1,431 | +38 | +2.7% | 248,000 |
| 2013/08/01 | 1,366 | 1,395 | 1,354 | 1,393 | +41 | +3% | 342,000 |
| 2013/07/31 | 1,348 | 1,386 | 1,348 | 1,352 | +4 | +0.3% | 328,000 |
| 2013/07/30 | 1,357 | 1,365 | 1,342 | 1,348 | -16 | -1.2% | 289,000 |
| 2013/07/29 | 1,391 | 1,391 | 1,362 | 1,364 | -37 | -2.6% | 180,000 |
| 2013/07/26 | 1,402 | 1,409 | 1,391 | 1,401 | -20 | -1.4% | 200,000 |
| 2013/07/25 | 1,431 | 1,431 | 1,415 | 1,421 | -8 | -0.6% | 118,000 |
| 2013/07/24 | 1,427 | 1,435 | 1,422 | 1,429 | -4 | -0.3% | 139,000 |
| 2013/07/23 | 1,417 | 1,435 | 1,415 | 1,433 | +5 | +0.4% | 189,000 |
| 2013/07/22 | 1,429 | 1,433 | 1,418 | 1,428 | +3 | +0.2% | 94,000 |
| 2013/07/19 | 1,449 | 1,455 | 1,422 | 1,425 | -15 | -1% | 223,000 |
| 2013/07/18 | 1,413 | 1,444 | 1,413 | 1,440 | +27 | +1.9% | 321,000 |
| 2013/07/17 | 1,413 | 1,421 | 1,402 | 1,413 | ±0 | ±0% | 174,000 |
| 2013/07/16 | 1,412 | 1,420 | 1,411 | 1,413 | +4 | +0.3% | 91,000 |
| 2013/07/12 | 1,408 | 1,409 | 1,408 | 1,409 | -5 | -0.4% | 23,000 |
| 2013/07/11 | 1,420 | 1,420 | 1,414 | 1,414 | -12 | -0.8% | 5,000 |
| 2013/07/10 | 1,427 | 1,427 | 1,426 | 1,426 | +29 | +2.1% | 18,000 |
| 2013/07/09 | 1,395 | 1,397 | 1,377 | 1,397 | +10 | +0.7% | 11,000 |
| 2013/07/08 | 1,387 | 1,387 | 1,387 | 1,387 | -14 | -1% | 2,000 |
| 2013/07/05 | 1,401 | 1,401 | 1,401 | 1,401 | +16 | +1.2% | 4,000 |
| 2013/07/04 | 1,385 | 1,385 | 1,385 | 1,385 | -9 | -0.6% | 3,000 |
| 2013/07/03 | 1,404 | 1,434 | 1,393 | 1,394 | -26 | -1.8% | 14,000 |
| 2013/07/02 | 1,422 | 1,422 | 1,417 | 1,420 | -11 | -0.8% | 8,000 |
| 2013/07/01 | 1,411 | 1,431 | 1,383 | 1,431 | +33 | +2.4% | 16,000 |
| 2013/06/28 | 1,403 | 1,403 | 1,384 | 1,398 | +57 | +4.3% | 16,000 |
| 2013/06/27 | 1,388 | 1,388 | 1,341 | 1,341 | -77 | -5.4% | 5,000 |
| 2013/06/26 | 1,414 | 1,418 | 1,414 | 1,418 | ±0 | ±0% | 3,000 |
| 2013/06/25 | 1,421 | 1,421 | 1,418 | 1,418 | -19 | -1.3% | 6,000 |
| 2013/06/24 | 1,444 | 1,444 | 1,425 | 1,437 | -7 | -0.5% | 3,000 |
| 2013/06/21 | 1,388 | 1,444 | 1,388 | 1,444 | +26 | +1.8% | 8,000 |
| 2013/06/20 | 1,424 | 1,430 | 1,418 | 1,418 | -6 | -0.4% | 14,000 |
| 2013/06/19 | 1,423 | 1,446 | 1,423 | 1,424 | +17 | +1.2% | 3,000 |
| 2013/06/18 | 1,407 | 1,407 | 1,407 | 1,407 | +35 | +2.6% | 2,000 |
| 2013/06/17 | 1,372 | 1,372 | 1,372 | 1,372 | +25 | +1.9% | 4,000 |
| 2013/06/14 | 1,342 | 1,347 | 1,340 | 1,347 | +8 | +0.6% | 177,000 |
| 2013/06/13 | 1,384 | 1,384 | 1,339 | 1,339 | -75 | -5.3% | 12,000 |
| 2013/06/12 | 1,423 | 1,423 | 1,388 | 1,414 | -32 | -2.2% | 9,000 |
| 2013/06/11 | 1,465 | 1,465 | 1,446 | 1,446 | -13 | -0.9% | 11,000 |
2951～
3000
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
