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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,241 | 1,255 | 1,233 | 1,233 | -10 | -0.8% | 69,800 |
| 2022/11/17 | 1,221 | 1,245 | 1,220 | 1,243 | +33 | +2.7% | 73,500 |
| 2022/11/16 | 1,222 | 1,223 | 1,196 | 1,210 | -12 | -1% | 81,100 |
| 2022/11/15 | 1,215 | 1,235 | 1,213 | 1,222 | +11 | +0.9% | 91,600 |
| 2022/11/14 | 1,232 | 1,235 | 1,210 | 1,211 | -21 | -1.7% | 89,700 |
| 2022/11/11 | 1,249 | 1,254 | 1,231 | 1,232 | -6 | -0.5% | 65,100 |
| 2022/11/10 | 1,225 | 1,239 | 1,215 | 1,238 | +12 | +1% | 60,000 |
| 2022/11/09 | 1,207 | 1,229 | 1,202 | 1,226 | +17 | +1.4% | 40,400 |
| 2022/11/08 | 1,187 | 1,223 | 1,187 | 1,209 | +25 | +2.1% | 65,000 |
| 2022/11/07 | 1,160 | 1,188 | 1,157 | 1,184 | +26 | +2.2% | 57,700 |
| 2022/11/04 | 1,193 | 1,193 | 1,153 | 1,158 | -50 | -4.1% | 69,700 |
| 2022/11/02 | 1,207 | 1,230 | 1,200 | 1,208 | -11 | -0.9% | 125,600 |
| 2022/11/01 | 1,227 | 1,236 | 1,211 | 1,219 | -7 | -0.6% | 38,400 |
| 2022/10/31 | 1,203 | 1,226 | 1,197 | 1,226 | +32 | +2.7% | 67,900 |
| 2022/10/28 | 1,184 | 1,214 | 1,178 | 1,194 | +7 | +0.6% | 246,300 |
| 2022/10/27 | 1,188 | 1,194 | 1,180 | 1,187 | -1 | -0.1% | 41,000 |
| 2022/10/26 | 1,182 | 1,194 | 1,173 | 1,188 | +16 | +1.4% | 58,500 |
| 2022/10/25 | 1,171 | 1,187 | 1,165 | 1,172 | +6 | +0.5% | 65,700 |
| 2022/10/24 | 1,181 | 1,181 | 1,155 | 1,166 | -13 | -1.1% | 36,600 |
| 2022/10/21 | 1,189 | 1,199 | 1,179 | 1,179 | -10 | -0.8% | 55,700 |
| 2022/10/20 | 1,178 | 1,192 | 1,178 | 1,189 | +4 | +0.3% | 61,000 |
| 2022/10/19 | 1,173 | 1,190 | 1,164 | 1,185 | +12 | +1% | 47,400 |
| 2022/10/18 | 1,167 | 1,182 | 1,156 | 1,173 | +23 | +2% | 96,600 |
| 2022/10/17 | 1,132 | 1,163 | 1,131 | 1,150 | +9 | +0.8% | 66,500 |
| 2022/10/14 | 1,130 | 1,145 | 1,115 | 1,141 | +48 | +4.4% | 117,200 |
| 2022/10/13 | 1,098 | 1,113 | 1,090 | 1,093 | -18 | -1.6% | 53,100 |
| 2022/10/12 | 1,090 | 1,125 | 1,090 | 1,111 | +21 | +1.9% | 53,100 |
| 2022/10/11 | 1,109 | 1,119 | 1,082 | 1,090 | -30 | -2.7% | 46,100 |
| 2022/10/07 | 1,116 | 1,129 | 1,107 | 1,120 | -8 | -0.7% | 33,900 |
| 2022/10/06 | 1,127 | 1,129 | 1,121 | 1,128 | +9 | +0.8% | 41,200 |
| 2022/10/05 | 1,133 | 1,133 | 1,119 | 1,119 | -14 | -1.2% | 35,300 |
| 2022/10/04 | 1,089 | 1,133 | 1,088 | 1,133 | +57 | +5.3% | 63,900 |
| 2022/10/03 | 1,106 | 1,106 | 1,069 | 1,076 | -36 | -3.2% | 48,700 |
| 2022/09/30 | 1,120 | 1,129 | 1,110 | 1,112 | -16 | -1.4% | 44,500 |
| 2022/09/29 | 1,115 | 1,128 | 1,111 | 1,128 | +21 | +1.9% | 64,100 |
| 2022/09/28 | 1,098 | 1,108 | 1,086 | 1,107 | +1 | +0.1% | 53,100 |
| 2022/09/27 | 1,085 | 1,107 | 1,084 | 1,106 | +19 | +1.7% | 62,600 |
| 2022/09/26 | 1,078 | 1,088 | 1,066 | 1,087 | +9 | +0.8% | 67,300 |
| 2022/09/22 | 1,070 | 1,085 | 1,061 | 1,078 | -1 | -0.1% | 35,700 |
| 2022/09/21 | 1,088 | 1,091 | 1,079 | 1,079 | -9 | -0.8% | 34,900 |
| 2022/09/20 | 1,084 | 1,091 | 1,081 | 1,088 | +4 | +0.4% | 45,700 |
| 2022/09/16 | 1,071 | 1,085 | 1,071 | 1,084 | +9 | +0.8% | 63,000 |
| 2022/09/15 | 1,070 | 1,082 | 1,065 | 1,075 | +10 | +0.9% | 37,700 |
| 2022/09/14 | 1,064 | 1,069 | 1,056 | 1,065 | -12 | -1.1% | 39,800 |
| 2022/09/13 | 1,062 | 1,079 | 1,060 | 1,077 | +12 | +1.1% | 36,600 |
| 2022/09/12 | 1,075 | 1,078 | 1,062 | 1,065 | -6 | -0.6% | 33,000 |
| 2022/09/09 | 1,055 | 1,074 | 1,055 | 1,071 | +9 | +0.8% | 63,400 |
| 2022/09/08 | 1,046 | 1,068 | 1,046 | 1,062 | +31 | +3% | 70,200 |
| 2022/09/07 | 1,050 | 1,050 | 1,020 | 1,031 | -23 | -2.2% | 88,700 |
| 2022/09/06 | 1,057 | 1,068 | 1,053 | 1,054 | -3 | -0.3% | 48,200 |
601～
650
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
