リテールパートナーズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/29 | 1,771 | 1,773 | 1,734 | 1,744 | ±0 | ±0% | 38,500 |
2023/09/28 | 1,770 | 1,775 | 1,725 | 1,744 | -30 | -1.7% | 45,400 |
2023/09/27 | 1,772 | 1,776 | 1,730 | 1,774 | +2 | +0.1% | 61,600 |
2023/09/26 | 1,760 | 1,778 | 1,745 | 1,772 | +12 | +0.7% | 39,800 |
2023/09/25 | 1,705 | 1,768 | 1,705 | 1,760 | +56 | +3.3% | 60,800 |
2023/09/22 | 1,679 | 1,721 | 1,674 | 1,704 | +3 | +0.2% | 60,600 |
2023/09/21 | 1,692 | 1,725 | 1,692 | 1,701 | -6 | -0.4% | 47,700 |
2023/09/20 | 1,737 | 1,738 | 1,706 | 1,707 | -40 | -2.3% | 56,500 |
2023/09/19 | 1,780 | 1,781 | 1,725 | 1,747 | -52 | -2.9% | 55,700 |
2023/09/15 | 1,805 | 1,805 | 1,758 | 1,799 | +11 | +0.6% | 51,300 |
2023/09/14 | 1,753 | 1,801 | 1,753 | 1,788 | +35 | +2% | 60,300 |
2023/09/13 | 1,728 | 1,757 | 1,722 | 1,753 | +22 | +1.3% | 46,700 |
2023/09/12 | 1,696 | 1,732 | 1,685 | 1,731 | +32 | +1.9% | 27,000 |
2023/09/11 | 1,672 | 1,712 | 1,672 | 1,699 | +38 | +2.3% | 35,600 |
2023/09/08 | 1,683 | 1,701 | 1,650 | 1,661 | -38 | -2.2% | 84,400 |
2023/09/07 | 1,717 | 1,731 | 1,692 | 1,699 | -35 | -2% | 63,400 |
2023/09/06 | 1,692 | 1,735 | 1,687 | 1,734 | +31 | +1.8% | 64,000 |
2023/09/05 | 1,709 | 1,734 | 1,677 | 1,703 | -13 | -0.8% | 95,900 |
2023/09/04 | 1,647 | 1,716 | 1,647 | 1,716 | +71 | +4.3% | 99,000 |
2023/09/01 | 1,605 | 1,647 | 1,588 | 1,645 | +33 | +2% | 98,000 |
2023/08/31 | 1,537 | 1,635 | 1,531 | 1,612 | +64 | +4.1% | 188,800 |
2023/08/30 | 1,462 | 1,551 | 1,462 | 1,548 | +87 | +6% | 505,400 |
2023/08/29 | 1,443 | 1,466 | 1,438 | 1,461 | +21 | +1.5% | 512,100 |
2023/08/28 | 1,443 | 1,458 | 1,435 | 1,440 | ±0 | ±0% | 102,300 |
2023/08/25 | 1,431 | 1,446 | 1,425 | 1,440 | -13 | -0.9% | 80,800 |
2023/08/24 | 1,455 | 1,472 | 1,450 | 1,453 | -8 | -0.5% | 105,100 |
2023/08/23 | 1,448 | 1,462 | 1,439 | 1,461 | +1 | +0.1% | 71,100 |
2023/08/22 | 1,461 | 1,465 | 1,450 | 1,460 | -1 | -0.1% | 69,500 |
2023/08/21 | 1,452 | 1,473 | 1,451 | 1,461 | +16 | +1.1% | 138,100 |
2023/08/18 | 1,473 | 1,473 | 1,438 | 1,445 | -46 | -3.1% | 132,200 |
2023/08/17 | 1,510 | 1,515 | 1,487 | 1,491 | -23 | -1.5% | 79,300 |
2023/08/16 | 1,500 | 1,520 | 1,492 | 1,514 | -7 | -0.5% | 78,300 |
2023/08/15 | 1,524 | 1,526 | 1,489 | 1,521 | -3 | -0.2% | 104,700 |
2023/08/14 | 1,514 | 1,540 | 1,514 | 1,524 | +6 | +0.4% | 150,100 |
2023/08/10 | 1,515 | 1,543 | 1,498 | 1,518 | +7 | +0.5% | 184,400 |
2023/08/09 | 1,503 | 1,515 | 1,485 | 1,511 | +7 | +0.5% | 126,200 |
2023/08/08 | 1,485 | 1,513 | 1,485 | 1,504 | +16 | +1.1% | 107,400 |
2023/08/07 | 1,472 | 1,493 | 1,472 | 1,488 | +5 | +0.3% | 112,700 |
2023/08/04 | 1,468 | 1,492 | 1,468 | 1,483 | +3 | +0.2% | 82,300 |
2023/08/03 | 1,494 | 1,494 | 1,463 | 1,480 | -22 | -1.5% | 137,700 |
2023/08/02 | 1,528 | 1,539 | 1,502 | 1,502 | -45 | -2.9% | 94,600 |
2023/08/01 | 1,550 | 1,550 | 1,531 | 1,547 | -2 | -0.1% | 73,800 |
2023/07/31 | 1,552 | 1,558 | 1,541 | 1,549 | +18 | +1.2% | 114,200 |
2023/07/28 | 1,495 | 1,532 | 1,474 | 1,531 | +16 | +1.1% | 111,800 |
2023/07/27 | 1,523 | 1,531 | 1,503 | 1,515 | -8 | -0.5% | 68,300 |
2023/07/26 | 1,537 | 1,537 | 1,518 | 1,523 | -14 | -0.9% | 51,000 |
2023/07/25 | 1,543 | 1,550 | 1,531 | 1,537 | -3 | -0.2% | 49,500 |
2023/07/24 | 1,535 | 1,560 | 1,530 | 1,540 | +22 | +1.4% | 73,400 |
2023/07/21 | 1,540 | 1,542 | 1,518 | 1,518 | -22 | -1.4% | 47,800 |
2023/07/20 | 1,569 | 1,569 | 1,533 | 1,540 | -28 | -1.8% | 42,100 |
151~
200
件表示中 / 5933件
類似銘柄と比較する
現在ご覧いただいている「リテールPT」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 |
---|---|---|---|---|---|---|---|---|
リテールPT | 168,400円 | +3.8% | +6.1% | 1.66% | 13.90倍 | 0.89倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
青山商 | 156,900円 | +2.6% | +6.4% | 3.89% | 8.60倍 | 0.44倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
アルペン | 202,900円 | +3.2% | -32.5% | 2.46% | 75.20倍 | 0.68倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ5、アルペンが柱。近年はアウトドア専門店を拡大 |
上新電 | 252,400円 | +1.6% | +9.1% | 3.96% | 10.98倍 | 0.63倍 |
|
関西地盤の家電量販大手。PCや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
木曽路 | 246,900円 | +3.8% | +11.1% | 0.97% | 43.45倍 | 2.51倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。21年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム