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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 1,094 | 1,095 | 1,092 | 1,093 | -2 | -0.2% | 7,000 |
| 2010/06/18 | 1,095 | 1,095 | 1,095 | 1,095 | -3 | -0.3% | 6,000 |
| 2010/06/17 | 1,089 | 1,102 | 1,089 | 1,098 | +20 | +1.9% | 7,000 |
| 2010/06/16 | 1,078 | 1,078 | 1,078 | 1,078 | +11 | +1% | 3,000 |
| 2010/06/15 | 1,080 | 1,080 | 1,062 | 1,067 | +11 | +1% | 13,000 |
| 2010/06/14 | 1,056 | 1,056 | 1,056 | 1,056 | +6 | +0.6% | 3,000 |
| 2010/06/11 | 1,057 | 1,057 | 1,045 | 1,050 | +10 | +1% | 99,000 |
| 2010/06/10 | 1,035 | 1,042 | 1,035 | 1,040 | +21 | +2.1% | 4,000 |
| 2010/06/09 | 1,026 | 1,026 | 1,016 | 1,019 | -13 | -1.3% | 8,000 |
| 2010/06/08 | 1,021 | 1,035 | 1,021 | 1,032 | +11 | +1.1% | 5,000 |
| 2010/06/07 | 1,024 | 1,024 | 1,021 | 1,021 | -36 | -3.4% | 4,000 |
| 2010/06/04 | 1,052 | 1,058 | 1,050 | 1,057 | -9 | -0.8% | 7,000 |
| 2010/06/03 | 1,059 | 1,067 | 1,059 | 1,066 | +14 | +1.3% | 6,000 |
| 2010/06/02 | 1,041 | 1,063 | 1,041 | 1,052 | +7 | +0.7% | 10,000 |
| 2010/06/01 | 1,039 | 1,045 | 1,039 | 1,045 | +4 | +0.4% | 4,000 |
| 2010/05/31 | 1,035 | 1,041 | 1,035 | 1,041 | +8 | +0.8% | 9,000 |
| 2010/05/28 | 1,013 | 1,033 | 1,013 | 1,033 | +20 | +2% | 8,000 |
| 2010/05/27 | 1,010 | 1,013 | 1,001 | 1,013 | -8 | -0.8% | 14,000 |
| 2010/05/26 | 1,021 | 1,025 | 1,021 | 1,021 | -6 | -0.6% | 14,000 |
| 2010/05/25 | 1,042 | 1,042 | 1,027 | 1,027 | -12 | -1.2% | 15,000 |
| 2010/05/24 | 1,040 | 1,049 | 1,039 | 1,039 | +3 | +0.3% | 13,000 |
| 2010/05/21 | 1,057 | 1,057 | 1,036 | 1,036 | -30 | -2.8% | 17,000 |
| 2010/05/20 | 1,066 | 1,066 | 1,066 | 1,066 | -17 | -1.6% | 2,000 |
| 2010/05/19 | 1,083 | 1,083 | 1,083 | 1,083 | ±0 | ±0% | 6,000 |
| 2010/05/18 | 1,056 | 1,083 | 1,056 | 1,083 | +14 | +1.3% | 4,000 |
| 2010/05/17 | 1,079 | 1,079 | 1,065 | 1,069 | -14 | -1.3% | 11,000 |
| 2010/05/14 | 1,079 | 1,085 | 1,079 | 1,083 | +17 | +1.6% | 16,000 |
| 2010/05/13 | 1,060 | 1,066 | 1,060 | 1,066 | +10 | +0.9% | 19,000 |
| 2010/05/12 | 1,037 | 1,056 | 1,036 | 1,056 | +47 | +4.7% | 16,000 |
| 2010/05/11 | 1,009 | 1,013 | 1,009 | 1,009 | +9 | +0.9% | 11,000 |
| 2010/05/10 | 997 | 1,000 | 989 | 1,000 | -1 | -0.1% | 13,000 |
| 2010/05/07 | 1,013 | 1,013 | 990 | 1,001 | -25 | -2.4% | 13,000 |
| 2010/05/06 | 1,026 | 1,032 | 1,026 | 1,026 | ±0 | ±0% | 11,000 |
| 2010/04/30 | 1,026 | 1,026 | 1,026 | 1,026 | -3 | -0.3% | 3,000 |
| 2010/04/28 | 1,030 | 1,030 | 1,029 | 1,029 | -11 | -1.1% | 12,000 |
| 2010/04/27 | 1,042 | 1,042 | 1,040 | 1,040 | -16 | -1.5% | 2,000 |
| 2010/04/26 | 1,068 | 1,068 | 1,052 | 1,056 | +4 | +0.4% | 15,000 |
| 2010/04/23 | 1,052 | 1,052 | 1,052 | 1,052 | +13 | +1.3% | 3,000 |
| 2010/04/22 | 1,041 | 1,042 | 1,039 | 1,039 | -12 | -1.1% | 4,000 |
| 2010/04/21 | 1,049 | 1,055 | 1,047 | 1,051 | +3 | +0.3% | 22,000 |
| 2010/04/20 | 1,033 | 1,054 | 1,033 | 1,048 | +8 | +0.8% | 4,000 |
| 2010/04/19 | 1,039 | 1,042 | 1,039 | 1,040 | -12 | -1.1% | 10,000 |
| 2010/04/16 | 1,061 | 1,061 | 1,049 | 1,052 | -17 | -1.6% | 11,000 |
| 2010/04/15 | 1,069 | 1,069 | 1,069 | 1,069 | +1 | +0.1% | 2,000 |
| 2010/04/14 | 1,063 | 1,070 | 1,063 | 1,068 | - | - | 23,000 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 1,052 | 1,072 | 1,052 | 1,063 | +15 | +1.4% | 15,000 |
| 2010/04/09 | 1,034 | 1,048 | 1,034 | 1,048 | +17 | +1.6% | 14,000 |
| 2010/04/08 | 1,033 | 1,040 | 1,031 | 1,031 | +6 | +0.6% | 22,000 |
| 2010/04/07 | 1,024 | 1,028 | 1,016 | 1,025 | +2 | +0.2% | 23,000 |
3701～
3750
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
