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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 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 |
| 2022/09/05 | 1,057 | 1,060 | 1,047 | 1,057 | -12 | -1.1% | 66,100 |
| 2022/09/02 | 1,058 | 1,069 | 1,047 | 1,069 | +1 | +0.1% | 124,700 |
| 2022/09/01 | 1,066 | 1,073 | 1,054 | 1,068 | -5 | -0.5% | 107,800 |
| 2022/08/31 | 1,073 | 1,081 | 1,061 | 1,073 | -1 | -0.1% | 166,200 |
| 2022/08/30 | 1,090 | 1,100 | 1,074 | 1,074 | -45 | -4% | 429,800 |
| 2022/08/29 | 1,140 | 1,140 | 1,114 | 1,119 | -23 | -2% | 459,700 |
| 2022/08/26 | 1,172 | 1,173 | 1,142 | 1,142 | -40 | -3.4% | 175,600 |
| 2022/08/25 | 1,178 | 1,190 | 1,175 | 1,182 | ±0 | ±0% | 116,500 |
| 2022/08/24 | 1,179 | 1,183 | 1,173 | 1,182 | +1 | +0.1% | 43,500 |
| 2022/08/23 | 1,184 | 1,191 | 1,176 | 1,181 | -13 | -1.1% | 70,000 |
| 2022/08/22 | 1,187 | 1,196 | 1,182 | 1,194 | -6 | -0.5% | 116,000 |
| 2022/08/19 | 1,203 | 1,211 | 1,199 | 1,200 | -6 | -0.5% | 118,600 |
| 2022/08/18 | 1,209 | 1,224 | 1,206 | 1,206 | -16 | -1.3% | 56,100 |
| 2022/08/17 | 1,207 | 1,226 | 1,203 | 1,222 | +21 | +1.7% | 42,900 |
| 2022/08/16 | 1,194 | 1,204 | 1,186 | 1,201 | +12 | +1% | 39,900 |
| 2022/08/15 | 1,192 | 1,192 | 1,180 | 1,189 | -3 | -0.3% | 50,300 |
| 2022/08/12 | 1,166 | 1,195 | 1,166 | 1,192 | +32 | +2.8% | 65,600 |
| 2022/08/10 | 1,164 | 1,169 | 1,159 | 1,160 | -2 | -0.2% | 38,900 |
| 2022/08/09 | 1,192 | 1,204 | 1,162 | 1,162 | -33 | -2.8% | 88,800 |
| 2022/08/08 | 1,188 | 1,202 | 1,185 | 1,195 | +7 | +0.6% | 34,100 |
| 2022/08/05 | 1,165 | 1,188 | 1,165 | 1,188 | +22 | +1.9% | 95,500 |
| 2022/08/04 | 1,180 | 1,180 | 1,163 | 1,166 | -10 | -0.9% | 47,200 |
| 2022/08/03 | 1,183 | 1,185 | 1,171 | 1,176 | -16 | -1.3% | 37,200 |
| 2022/08/02 | 1,219 | 1,220 | 1,183 | 1,192 | -30 | -2.5% | 85,100 |
| 2022/08/01 | 1,209 | 1,236 | 1,208 | 1,222 | +7 | +0.6% | 109,500 |
| 2022/07/29 | 1,240 | 1,264 | 1,214 | 1,215 | -60 | -4.7% | 260,500 |
| 2022/07/28 | 1,280 | 1,283 | 1,263 | 1,275 | -7 | -0.5% | 118,500 |
| 2022/07/27 | 1,280 | 1,287 | 1,268 | 1,282 | +5 | +0.4% | 58,500 |
651～
700
件表示中 / 6192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 | 134,700円 | +3.0% | +5.0% | 2.97% | 10.51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 |
| オイラ大地 | 168,500円 | +5.5% | +21.9% | 0.95% | 14.63倍 | 1.93倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| インターメスティ | 185,700円 | +10.0% | +12.6% | 2.31% | 15.15倍 | 2.46倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| サーラ | 95,000円 | +9.4% | -6.0% | 3.37% | 11.95倍 | 0.72倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ＪＭＨＤ | 244,400円 | +4.5% | +7.3% | 1.80% | 10.04倍 | 1.48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
