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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,298 | 1,298 | 1,279 | 1,290 | +5 | +0.4% | 66,700 |
| 2025/10/30 | 1,291 | 1,291 | 1,279 | 1,285 | -1 | -0.1% | 60,400 |
| 2025/10/29 | 1,320 | 1,320 | 1,284 | 1,286 | -29 | -2.2% | 82,800 |
| 2025/10/28 | 1,358 | 1,358 | 1,308 | 1,315 | -40 | -3% | 80,400 |
| 2025/10/27 | 1,363 | 1,368 | 1,355 | 1,355 | +3 | +0.2% | 36,500 |
| 2025/10/24 | 1,382 | 1,382 | 1,352 | 1,352 | -30 | -2.2% | 47,500 |
| 2025/10/23 | 1,374 | 1,386 | 1,364 | 1,382 | +5 | +0.4% | 33,800 |
| 2025/10/22 | 1,365 | 1,377 | 1,365 | 1,377 | +17 | +1.3% | 40,600 |
| 2025/10/21 | 1,374 | 1,375 | 1,358 | 1,360 | -14 | -1% | 41,600 |
| 2025/10/20 | 1,381 | 1,390 | 1,372 | 1,374 | +2 | +0.1% | 36,300 |
| 2025/10/17 | 1,362 | 1,377 | 1,359 | 1,372 | +10 | +0.7% | 38,100 |
| 2025/10/16 | 1,379 | 1,390 | 1,358 | 1,362 | -4 | -0.3% | 41,000 |
| 2025/10/15 | 1,375 | 1,385 | 1,351 | 1,366 | +6 | +0.4% | 47,800 |
| 2025/10/14 | 1,355 | 1,373 | 1,351 | 1,360 | -7 | -0.5% | 48,000 |
| 2025/10/10 | 1,360 | 1,380 | 1,357 | 1,367 | -14 | -1% | 43,200 |
| 2025/10/09 | 1,373 | 1,381 | 1,367 | 1,381 | +7 | +0.5% | 32,800 |
| 2025/10/08 | 1,396 | 1,404 | 1,374 | 1,374 | -22 | -1.6% | 31,900 |
| 2025/10/07 | 1,400 | 1,400 | 1,385 | 1,396 | +11 | +0.8% | 36,200 |
| 2025/10/06 | 1,400 | 1,400 | 1,380 | 1,385 | +23 | +1.7% | 58,300 |
| 2025/10/03 | 1,362 | 1,375 | 1,360 | 1,362 | ±0 | ±0% | 28,900 |
| 2025/10/02 | 1,382 | 1,382 | 1,355 | 1,362 | -20 | -1.4% | 55,400 |
| 2025/10/01 | 1,412 | 1,415 | 1,376 | 1,382 | -39 | -2.7% | 64,500 |
| 2025/09/30 | 1,434 | 1,450 | 1,415 | 1,421 | -10 | -0.7% | 45,500 |
| 2025/09/29 | 1,454 | 1,455 | 1,431 | 1,431 | -29 | -2% | 53,800 |
| 2025/09/26 | 1,443 | 1,460 | 1,442 | 1,460 | +14 | +1% | 60,400 |
| 2025/09/25 | 1,448 | 1,456 | 1,437 | 1,446 | +1 | +0.1% | 44,400 |
| 2025/09/24 | 1,438 | 1,449 | 1,420 | 1,445 | +7 | +0.5% | 56,800 |
| 2025/09/22 | 1,406 | 1,438 | 1,406 | 1,438 | +49 | +3.5% | 100,500 |
| 2025/09/19 | 1,416 | 1,425 | 1,388 | 1,389 | -26 | -1.8% | 120,600 |
| 2025/09/18 | 1,439 | 1,446 | 1,414 | 1,415 | -17 | -1.2% | 41,200 |
| 2025/09/17 | 1,416 | 1,436 | 1,406 | 1,432 | +9 | +0.6% | 50,200 |
| 2025/09/16 | 1,424 | 1,436 | 1,416 | 1,423 | +2 | +0.1% | 50,000 |
| 2025/09/12 | 1,441 | 1,441 | 1,418 | 1,421 | -21 | -1.5% | 66,800 |
| 2025/09/11 | 1,459 | 1,460 | 1,433 | 1,442 | -10 | -0.7% | 39,300 |
| 2025/09/10 | 1,453 | 1,463 | 1,448 | 1,452 | -1 | -0.1% | 35,600 |
| 2025/09/09 | 1,475 | 1,479 | 1,448 | 1,453 | -19 | -1.3% | 51,400 |
| 2025/09/08 | 1,470 | 1,474 | 1,462 | 1,472 | +17 | +1.2% | 46,900 |
| 2025/09/05 | 1,466 | 1,466 | 1,448 | 1,455 | -12 | -0.8% | 55,800 |
| 2025/09/04 | 1,439 | 1,467 | 1,427 | 1,467 | +28 | +1.9% | 96,000 |
| 2025/09/03 | 1,424 | 1,439 | 1,423 | 1,439 | +25 | +1.8% | 95,100 |
| 2025/09/02 | 1,432 | 1,436 | 1,404 | 1,414 | -12 | -0.8% | 68,400 |
| 2025/09/01 | 1,427 | 1,442 | 1,418 | 1,426 | +1 | +0.1% | 76,900 |
| 2025/08/29 | 1,456 | 1,462 | 1,415 | 1,425 | -27 | -1.9% | 123,700 |
| 2025/08/28 | 1,427 | 1,472 | 1,420 | 1,452 | -25 | -1.7% | 505,700 |
| 2025/08/27 | 1,441 | 1,485 | 1,434 | 1,477 | +6 | +0.4% | 611,800 |
| 2025/08/26 | 1,459 | 1,490 | 1,459 | 1,471 | -16 | -1.1% | 230,100 |
| 2025/08/25 | 1,476 | 1,492 | 1,474 | 1,487 | ±0 | ±0% | 127,500 |
| 2025/08/22 | 1,472 | 1,495 | 1,472 | 1,487 | +1 | +0.1% | 110,800 |
| 2025/08/21 | 1,502 | 1,512 | 1,485 | 1,486 | -30 | -2% | 146,300 |
| 2025/08/20 | 1,510 | 1,529 | 1,503 | 1,516 | +6 | +0.4% | 116,300 |
1～
50
件表示中 / 6293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 | 129,000円 | +3.0% | +5.0% | 3.10% | 10.07倍 | 0.63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 |
| ゲオＨＤ | 161,500円 | +9.9% | -10.0% | 2.11% | 11.68倍 | 0.71倍 |
|
店舗型リユース首位。衣料服飾雑貨が中心、スマホ・高級時計・ゲームも扱う。映像レンタル継続 |
| サンマルクＨＤ | 266,300円 | +14.3% | +14.6% | 1.95% | 28.53倍 | 1.85倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＶＴＨＤ | 48,700円 | +5.2% | +18.2% | 4.93% | 8.09倍 | 0.79倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ナフコ | 200,000円 | -4.8% | +107.9% | 2.90% | 39.02倍 | 0.32倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
