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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,623 | 1,645 | 1,609 | 1,616 | -6 | -0.4% | 35,900 |
| 2023/06/28 | 1,605 | 1,625 | 1,605 | 1,622 | +26 | +1.6% | 39,000 |
| 2023/06/27 | 1,600 | 1,604 | 1,586 | 1,596 | -14 | -0.9% | 25,300 |
| 2023/06/26 | 1,626 | 1,626 | 1,590 | 1,610 | -25 | -1.5% | 26,900 |
| 2023/06/23 | 1,660 | 1,671 | 1,624 | 1,635 | -15 | -0.9% | 37,400 |
| 2023/06/22 | 1,647 | 1,670 | 1,647 | 1,650 | -8 | -0.5% | 25,200 |
| 2023/06/21 | 1,647 | 1,671 | 1,647 | 1,658 | +8 | +0.5% | 32,700 |
| 2023/06/20 | 1,632 | 1,650 | 1,626 | 1,650 | +3 | +0.2% | 41,100 |
| 2023/06/19 | 1,664 | 1,670 | 1,633 | 1,647 | +1 | +0.1% | 40,800 |
| 2023/06/16 | 1,659 | 1,659 | 1,635 | 1,646 | -34 | -2% | 76,000 |
| 2023/06/15 | 1,728 | 1,728 | 1,680 | 1,680 | -49 | -2.8% | 41,000 |
| 2023/06/14 | 1,710 | 1,739 | 1,693 | 1,729 | +32 | +1.9% | 56,600 |
| 2023/06/13 | 1,686 | 1,710 | 1,675 | 1,697 | +11 | +0.7% | 40,600 |
| 2023/06/12 | 1,688 | 1,699 | 1,669 | 1,686 | +13 | +0.8% | 46,100 |
| 2023/06/09 | 1,648 | 1,683 | 1,638 | 1,673 | +42 | +2.6% | 87,700 |
| 2023/06/08 | 1,604 | 1,635 | 1,604 | 1,631 | +27 | +1.7% | 60,200 |
| 2023/06/07 | 1,619 | 1,639 | 1,600 | 1,604 | +8 | +0.5% | 59,600 |
| 2023/06/06 | 1,583 | 1,596 | 1,566 | 1,596 | -3 | -0.2% | 29,200 |
| 2023/06/05 | 1,590 | 1,604 | 1,567 | 1,599 | +37 | +2.4% | 59,100 |
| 2023/06/02 | 1,543 | 1,575 | 1,543 | 1,562 | +33 | +2.2% | 76,400 |
| 2023/06/01 | 1,540 | 1,586 | 1,529 | 1,529 | -25 | -1.6% | 52,200 |
| 2023/05/31 | 1,524 | 1,568 | 1,524 | 1,554 | +12 | +0.8% | 94,900 |
| 2023/05/30 | 1,565 | 1,580 | 1,538 | 1,542 | -32 | -2% | 59,000 |
| 2023/05/29 | 1,589 | 1,591 | 1,573 | 1,574 | ±0 | ±0% | 28,500 |
| 2023/05/26 | 1,586 | 1,588 | 1,567 | 1,574 | -9 | -0.6% | 57,300 |
| 2023/05/25 | 1,570 | 1,587 | 1,564 | 1,583 | +7 | +0.4% | 34,700 |
| 2023/05/24 | 1,584 | 1,606 | 1,576 | 1,576 | -21 | -1.3% | 21,100 |
| 2023/05/23 | 1,617 | 1,630 | 1,593 | 1,597 | -20 | -1.2% | 37,700 |
| 2023/05/22 | 1,609 | 1,635 | 1,609 | 1,617 | +8 | +0.5% | 34,900 |
| 2023/05/19 | 1,585 | 1,614 | 1,581 | 1,609 | +24 | +1.5% | 29,700 |
| 2023/05/18 | 1,586 | 1,602 | 1,557 | 1,585 | +12 | +0.8% | 31,200 |
| 2023/05/17 | 1,607 | 1,611 | 1,573 | 1,573 | -42 | -2.6% | 40,600 |
| 2023/05/16 | 1,606 | 1,625 | 1,604 | 1,615 | +15 | +0.9% | 27,100 |
| 2023/05/15 | 1,616 | 1,629 | 1,595 | 1,600 | -2 | -0.1% | 30,300 |
| 2023/05/12 | 1,593 | 1,611 | 1,593 | 1,602 | +16 | +1% | 55,600 |
| 2023/05/11 | 1,564 | 1,608 | 1,564 | 1,586 | +5 | +0.3% | 31,600 |
| 2023/05/10 | 1,565 | 1,595 | 1,565 | 1,581 | +7 | +0.4% | 35,800 |
| 2023/05/09 | 1,572 | 1,578 | 1,544 | 1,574 | ±0 | ±0% | 46,600 |
| 2023/05/08 | 1,523 | 1,583 | 1,521 | 1,574 | +30 | +1.9% | 37,900 |
| 2023/05/02 | 1,580 | 1,590 | 1,540 | 1,544 | -8 | -0.5% | 77,000 |
| 2023/05/01 | 1,526 | 1,552 | 1,525 | 1,552 | +26 | +1.7% | 39,700 |
| 2023/04/28 | 1,519 | 1,531 | 1,509 | 1,526 | +27 | +1.8% | 52,000 |
| 2023/04/27 | 1,484 | 1,510 | 1,484 | 1,499 | +11 | +0.7% | 39,800 |
| 2023/04/26 | 1,487 | 1,508 | 1,477 | 1,488 | -8 | -0.5% | 34,100 |
| 2023/04/25 | 1,492 | 1,519 | 1,490 | 1,496 | +14 | +0.9% | 36,100 |
| 2023/04/24 | 1,480 | 1,495 | 1,469 | 1,482 | +12 | +0.8% | 31,000 |
| 2023/04/21 | 1,455 | 1,487 | 1,455 | 1,470 | +30 | +2.1% | 57,800 |
| 2023/04/20 | 1,412 | 1,451 | 1,408 | 1,440 | +28 | +2% | 48,200 |
| 2023/04/19 | 1,412 | 1,422 | 1,400 | 1,412 | -30 | -2.1% | 44,500 |
| 2023/04/18 | 1,398 | 1,444 | 1,386 | 1,442 | +46 | +3.3% | 68,500 |
451～
500
件表示中 / 6170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 | 134,600円 | +3.0% | +5.0% | 2.97% | 10.50倍 | 0.68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 |
| Ｕアローズ | 221,600円 | +12.4% | +11.1% | 2.48% | 13.51倍 | 1.70倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 木曽路 | 229,800円 | +0.5% | +20.7% | 1.96% | 20.48倍 | 2.45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 |
| ＶＴＨＤ | 50,600円 | +5.9% | +6.5% | 4.74% | 8.75倍 | 0.85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 |
| ＪＭＨＤ | 243,200円 | +4.5% | +7.3% | 1.81% | 9.99倍 | 1.47倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
