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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,631 | 1,642 | 1,617 | 1,640 | +10 | +0.6% | 25,300 |
| 2024/04/25 | 1,655 | 1,655 | 1,627 | 1,630 | -37 | -2.2% | 26,100 |
| 2024/04/24 | 1,665 | 1,684 | 1,660 | 1,667 | +4 | +0.2% | 25,000 |
| 2024/04/23 | 1,688 | 1,692 | 1,661 | 1,663 | -25 | -1.5% | 23,200 |
| 2024/04/22 | 1,703 | 1,703 | 1,676 | 1,688 | +21 | +1.3% | 26,500 |
| 2024/04/19 | 1,705 | 1,715 | 1,662 | 1,667 | -49 | -2.9% | 48,800 |
| 2024/04/18 | 1,711 | 1,750 | 1,711 | 1,716 | -1 | -0.1% | 27,900 |
| 2024/04/17 | 1,723 | 1,767 | 1,706 | 1,717 | -38 | -2.2% | 28,400 |
| 2024/04/16 | 1,820 | 1,820 | 1,737 | 1,755 | -74 | -4% | 76,000 |
| 2024/04/15 | 1,825 | 1,840 | 1,808 | 1,829 | -31 | -1.7% | 54,000 |
| 2024/04/12 | 1,850 | 1,882 | 1,850 | 1,860 | +10 | +0.5% | 35,000 |
| 2024/04/11 | 1,831 | 1,858 | 1,802 | 1,850 | +5 | +0.3% | 30,400 |
| 2024/04/10 | 1,820 | 1,875 | 1,820 | 1,845 | +25 | +1.4% | 35,000 |
| 2024/04/09 | 1,829 | 1,830 | 1,800 | 1,820 | +15 | +0.8% | 27,700 |
| 2024/04/08 | 1,787 | 1,813 | 1,786 | 1,805 | +18 | +1% | 19,700 |
| 2024/04/05 | 1,762 | 1,792 | 1,761 | 1,787 | +2 | +0.1% | 23,000 |
| 2024/04/04 | 1,767 | 1,801 | 1,765 | 1,785 | +16 | +0.9% | 36,100 |
| 2024/04/03 | 1,765 | 1,788 | 1,765 | 1,769 | -6 | -0.3% | 41,000 |
| 2024/04/02 | 1,793 | 1,808 | 1,766 | 1,775 | -29 | -1.6% | 37,300 |
| 2024/04/01 | 1,837 | 1,843 | 1,796 | 1,804 | -41 | -2.2% | 24,600 |
| 2024/03/29 | 1,853 | 1,869 | 1,828 | 1,845 | -8 | -0.4% | 21,600 |
| 2024/03/28 | 1,886 | 1,905 | 1,841 | 1,853 | -44 | -2.3% | 40,000 |
| 2024/03/27 | 1,863 | 1,909 | 1,863 | 1,897 | +63 | +3.4% | 63,100 |
| 2024/03/26 | 1,820 | 1,839 | 1,802 | 1,834 | +10 | +0.5% | 22,100 |
| 2024/03/25 | 1,847 | 1,868 | 1,820 | 1,824 | -31 | -1.7% | 32,500 |
| 2024/03/22 | 1,854 | 1,861 | 1,833 | 1,855 | +17 | +0.9% | 25,400 |
| 2024/03/21 | 1,860 | 1,881 | 1,836 | 1,838 | -4 | -0.2% | 48,700 |
| 2024/03/19 | 1,815 | 1,855 | 1,805 | 1,842 | -13 | -0.7% | 49,800 |
| 2024/03/18 | 1,830 | 1,868 | 1,825 | 1,855 | +24 | +1.3% | 53,600 |
| 2024/03/15 | 1,777 | 1,837 | 1,751 | 1,831 | +46 | +2.6% | 88,100 |
| 2024/03/14 | 1,734 | 1,793 | 1,734 | 1,785 | +36 | +2.1% | 59,500 |
| 2024/03/13 | 1,767 | 1,771 | 1,739 | 1,749 | -23 | -1.3% | 33,900 |
| 2024/03/12 | 1,730 | 1,772 | 1,723 | 1,772 | +32 | +1.8% | 40,100 |
| 2024/03/11 | 1,759 | 1,759 | 1,715 | 1,740 | -32 | -1.8% | 32,800 |
| 2024/03/08 | 1,714 | 1,773 | 1,713 | 1,772 | +51 | +3% | 73,600 |
| 2024/03/07 | 1,692 | 1,728 | 1,683 | 1,721 | +29 | +1.7% | 56,000 |
| 2024/03/06 | 1,679 | 1,709 | 1,672 | 1,692 | +11 | +0.7% | 65,000 |
| 2024/03/05 | 1,675 | 1,694 | 1,654 | 1,681 | -5 | -0.3% | 49,500 |
| 2024/03/04 | 1,753 | 1,753 | 1,673 | 1,686 | -58 | -3.3% | 67,300 |
| 2024/03/01 | 1,748 | 1,768 | 1,706 | 1,744 | -4 | -0.2% | 61,300 |
| 2024/02/29 | 1,760 | 1,783 | 1,741 | 1,748 | -23 | -1.3% | 101,200 |
| 2024/02/28 | 1,755 | 1,795 | 1,750 | 1,771 | -6 | -0.3% | 369,100 |
| 2024/02/27 | 1,826 | 1,862 | 1,774 | 1,777 | -9 | -0.5% | 506,300 |
| 2024/02/26 | 1,786 | 1,818 | 1,780 | 1,786 | ±0 | ±0% | 308,400 |
| 2024/02/22 | 1,770 | 1,791 | 1,756 | 1,786 | +38 | +2.2% | 221,900 |
| 2024/02/21 | 1,765 | 1,774 | 1,731 | 1,748 | -17 | -1% | 262,300 |
| 2024/02/20 | 1,755 | 1,784 | 1,750 | 1,765 | +10 | +0.6% | 198,400 |
| 2024/02/19 | 1,713 | 1,759 | 1,708 | 1,755 | +40 | +2.3% | 240,400 |
| 2024/02/16 | 1,680 | 1,725 | 1,672 | 1,715 | +48 | +2.9% | 150,400 |
| 2024/02/15 | 1,710 | 1,710 | 1,664 | 1,667 | -27 | -1.6% | 187,900 |
1～
50
件表示中 / 5923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 | 164,000円 | +3.8% | +6.1% | 1.71% | 13.54倍 | 0.87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 | 198,000円 | +13.4% | +50.9% | 1.46% | 8.73倍 | 0.95倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| ＪＩＮＳＨＤ | 326,000円 | +8.7% | +45.8% | 1.26% | 26.24倍 | 3.36倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| 木曽路 | 250,200円 | +14.3% | - | 0.72% | 56.36倍 | 2.62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 |
| 上新電 | 251,600円 | +0.4% | +8.2% | 2.98% | 10.94倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
