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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,025 | 1,025 | 1,018 | 1,018 | -27 | -2.6% | 4,000 |
| 2010/08/30 | 1,045 | 1,046 | 1,043 | 1,045 | +10 | +1% | 12,000 |
| 2010/08/27 | 1,024 | 1,035 | 1,024 | 1,035 | +7 | +0.7% | 13,000 |
| 2010/08/26 | 1,025 | 1,028 | 1,021 | 1,028 | - | - | 12,000 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/24 | 1,008 | 1,025 | 1,008 | 1,024 | +16 | +1.6% | 17,000 |
| 2010/08/23 | 1,006 | 1,009 | 1,005 | 1,008 | +3 | +0.3% | 8,000 |
| 2010/08/20 | 1,020 | 1,020 | 1,005 | 1,005 | -16 | -1.6% | 3,000 |
| 2010/08/19 | 1,032 | 1,032 | 1,020 | 1,021 | -11 | -1.1% | 11,000 |
| 2010/08/18 | 1,015 | 1,032 | 1,015 | 1,032 | +12 | +1.2% | 4,000 |
| 2010/08/17 | 1,020 | 1,020 | 1,017 | 1,020 | +2 | +0.2% | 8,000 |
| 2010/08/16 | 1,018 | 1,027 | 1,015 | 1,018 | -7 | -0.7% | 8,000 |
| 2010/08/13 | 1,033 | 1,033 | 1,023 | 1,025 | -16 | -1.5% | 7,000 |
| 2010/08/12 | 1,042 | 1,042 | 1,041 | 1,041 | -4 | -0.4% | 3,000 |
| 2010/08/11 | 1,042 | 1,048 | 1,042 | 1,045 | -24 | -2.2% | 6,000 |
| 2010/08/10 | 1,064 | 1,069 | 1,064 | 1,069 | -15 | -1.4% | 3,000 |
| 2010/08/09 | 1,084 | 1,084 | 1,084 | 1,084 | +34 | +3.2% | 2,000 |
| 2010/08/06 | 1,031 | 1,050 | 1,031 | 1,050 | -1 | -0.1% | 6,000 |
| 2010/08/05 | 1,042 | 1,051 | 1,041 | 1,051 | +4 | +0.4% | 6,000 |
| 2010/08/04 | 1,047 | 1,047 | 1,047 | 1,047 | -8 | -0.8% | 2,000 |
| 2010/08/03 | 1,056 | 1,056 | 1,055 | 1,055 | - | - | 2,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 1,057 | 1,064 | 1,055 | 1,064 | -15 | -1.4% | 13,000 |
| 2010/07/29 | 1,083 | 1,083 | 1,079 | 1,079 | ±0 | ±0% | 8,000 |
| 2010/07/28 | 1,068 | 1,079 | 1,068 | 1,079 | +4 | +0.4% | 3,000 |
| 2010/07/27 | 1,069 | 1,075 | 1,069 | 1,075 | - | - | 2,000 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 1,065 | 1,065 | 1,065 | 1,065 | -4 | -0.4% | 1,000 |
| 2010/07/22 | 1,069 | 1,069 | 1,069 | 1,069 | +7 | +0.7% | 1,000 |
| 2010/07/21 | 1,062 | 1,062 | 1,062 | 1,062 | -8 | -0.7% | 4,000 |
| 2010/07/20 | 1,070 | 1,070 | 1,070 | 1,070 | +12 | +1.1% | 2,000 |
| 2010/07/16 | 1,067 | 1,067 | 1,058 | 1,058 | +9 | +0.9% | 11,000 |
| 2010/07/15 | 1,054 | 1,054 | 1,046 | 1,049 | +14 | +1.4% | 10,000 |
| 2010/07/14 | 1,061 | 1,061 | 1,035 | 1,035 | -15 | -1.4% | 6,000 |
| 2010/07/13 | 1,062 | 1,062 | 1,050 | 1,050 | -3 | -0.3% | 12,000 |
| 2010/07/12 | 1,055 | 1,055 | 1,053 | 1,053 | -41 | -3.7% | 2,000 |
| 2010/07/09 | 1,093 | 1,095 | 1,093 | 1,094 | +4 | +0.4% | 5,000 |
| 2010/07/08 | 1,090 | 1,090 | 1,090 | 1,090 | +1 | +0.1% | 2,000 |
| 2010/07/07 | 1,092 | 1,092 | 1,088 | 1,089 | -6 | -0.5% | 4,000 |
| 2010/07/06 | 1,090 | 1,095 | 1,090 | 1,095 | +5 | +0.5% | 6,000 |
| 2010/07/05 | 1,090 | 1,090 | 1,090 | 1,090 | +10 | +0.9% | 4,000 |
| 2010/07/02 | 1,082 | 1,082 | 1,074 | 1,080 | +6 | +0.6% | 8,000 |
| 2010/07/01 | 1,077 | 1,077 | 1,074 | 1,074 | -7 | -0.6% | 7,000 |
| 2010/06/30 | 1,065 | 1,088 | 1,065 | 1,081 | +23 | +2.2% | 10,000 |
| 2010/06/29 | 1,055 | 1,061 | 1,055 | 1,058 | +3 | +0.3% | 8,000 |
| 2010/06/28 | 1,060 | 1,060 | 1,055 | 1,055 | -12 | -1.1% | 2,000 |
| 2010/06/25 | 1,064 | 1,067 | 1,064 | 1,067 | -7 | -0.7% | 5,000 |
| 2010/06/24 | 1,060 | 1,074 | 1,060 | 1,074 | +3 | +0.3% | 5,000 |
| 2010/06/23 | 1,066 | 1,072 | 1,066 | 1,071 | -1 | -0.1% | 3,000 |
| 2010/06/22 | 1,076 | 1,076 | 1,072 | 1,072 | -21 | -1.9% | 6,000 |
3651～
3700
件表示中 / 3754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 | 215,400円 | +8.4% | +0.2% | 1.95% | 15.65倍 | 1.88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 | 166,600円 | +0.6% | +43.3% | 4.80% | 11.69倍 | 1.01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 | 166,500円 | -2.0% | -7.3% | 2.28% | 16.50倍 | 1.96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 | 124,300円 | -11.0% | +206.6% | 0.00% | 12.35倍 | 2.92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 | 409,900円 | +5.8% | +1.2% | 2.93% | 13.27倍 | 1.06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
