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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,110 | 1,121 | 1,107 | 1,120 | +8 | +0.7% | 43,400 |
| 2022/06/22 | 1,140 | 1,140 | 1,112 | 1,112 | -24 | -2.1% | 79,900 |
| 2022/06/21 | 1,114 | 1,136 | 1,114 | 1,136 | +23 | +2.1% | 64,300 |
| 2022/06/20 | 1,131 | 1,137 | 1,107 | 1,113 | -14 | -1.2% | 57,700 |
| 2022/06/17 | 1,097 | 1,138 | 1,091 | 1,127 | +14 | +1.3% | 109,600 |
| 2022/06/16 | 1,118 | 1,129 | 1,104 | 1,113 | +13 | +1.2% | 41,200 |
| 2022/06/15 | 1,128 | 1,131 | 1,100 | 1,100 | -18 | -1.6% | 61,400 |
| 2022/06/14 | 1,112 | 1,120 | 1,101 | 1,118 | -6 | -0.5% | 63,500 |
| 2022/06/13 | 1,111 | 1,128 | 1,110 | 1,124 | -6 | -0.5% | 51,700 |
| 2022/06/10 | 1,142 | 1,155 | 1,126 | 1,130 | -21 | -1.8% | 75,300 |
| 2022/06/09 | 1,140 | 1,157 | 1,140 | 1,151 | +11 | +1% | 53,600 |
| 2022/06/08 | 1,132 | 1,148 | 1,131 | 1,140 | +11 | +1% | 45,400 |
| 2022/06/07 | 1,118 | 1,140 | 1,118 | 1,129 | -2 | -0.2% | 55,200 |
| 2022/06/06 | 1,144 | 1,152 | 1,128 | 1,131 | -19 | -1.7% | 38,300 |
| 2022/06/03 | 1,134 | 1,150 | 1,134 | 1,150 | +18 | +1.6% | 39,600 |
| 2022/06/02 | 1,130 | 1,142 | 1,123 | 1,132 | -3 | -0.3% | 63,300 |
| 2022/06/01 | 1,121 | 1,138 | 1,120 | 1,135 | +12 | +1.1% | 73,000 |
| 2022/05/31 | 1,110 | 1,123 | 1,099 | 1,123 | +11 | +1% | 103,200 |
| 2022/05/30 | 1,150 | 1,150 | 1,108 | 1,112 | -23 | -2% | 329,900 |
| 2022/05/27 | 1,124 | 1,137 | 1,113 | 1,135 | +11 | +1% | 67,200 |
| 2022/05/26 | 1,110 | 1,138 | 1,110 | 1,124 | +13 | +1.2% | 68,800 |
| 2022/05/25 | 1,120 | 1,120 | 1,100 | 1,111 | ±0 | ±0% | 50,600 |
| 2022/05/24 | 1,134 | 1,150 | 1,108 | 1,111 | -28 | -2.5% | 52,500 |
| 2022/05/23 | 1,115 | 1,139 | 1,114 | 1,139 | +32 | +2.9% | 58,600 |
| 2022/05/20 | 1,090 | 1,117 | 1,086 | 1,107 | +18 | +1.7% | 64,100 |
| 2022/05/19 | 1,095 | 1,095 | 1,072 | 1,089 | -23 | -2.1% | 75,900 |
| 2022/05/18 | 1,130 | 1,131 | 1,107 | 1,112 | -20 | -1.8% | 54,700 |
| 2022/05/17 | 1,141 | 1,157 | 1,132 | 1,132 | -16 | -1.4% | 50,000 |
| 2022/05/16 | 1,163 | 1,166 | 1,142 | 1,148 | +2 | +0.2% | 55,700 |
| 2022/05/13 | 1,106 | 1,148 | 1,104 | 1,146 | +51 | +4.7% | 66,200 |
| 2022/05/12 | 1,136 | 1,140 | 1,095 | 1,095 | -41 | -3.6% | 77,300 |
| 2022/05/11 | 1,133 | 1,143 | 1,122 | 1,136 | -9 | -0.8% | 48,700 |
| 2022/05/10 | 1,111 | 1,150 | 1,103 | 1,145 | +27 | +2.4% | 94,000 |
| 2022/05/09 | 1,140 | 1,156 | 1,118 | 1,118 | -18 | -1.6% | 96,700 |
| 2022/05/06 | 1,112 | 1,149 | 1,112 | 1,136 | +28 | +2.5% | 114,100 |
| 2022/05/02 | 1,119 | 1,123 | 1,107 | 1,108 | -14 | -1.2% | 99,100 |
| 2022/04/28 | 1,135 | 1,148 | 1,110 | 1,122 | -10 | -0.9% | 135,100 |
| 2022/04/27 | 1,096 | 1,169 | 1,077 | 1,132 | +19 | +1.7% | 1,073,600 |
| 2022/04/26 | 1,127 | 1,135 | 1,109 | 1,113 | -21 | -1.9% | 184,100 |
| 2022/04/25 | 1,124 | 1,141 | 1,105 | 1,134 | -2 | -0.2% | 141,600 |
| 2022/04/22 | 1,155 | 1,164 | 1,126 | 1,136 | -26 | -2.2% | 148,300 |
| 2022/04/21 | 1,211 | 1,213 | 1,162 | 1,162 | -42 | -3.5% | 165,700 |
| 2022/04/20 | 1,223 | 1,245 | 1,199 | 1,204 | -16 | -1.3% | 95,900 |
| 2022/04/19 | 1,219 | 1,236 | 1,208 | 1,220 | -1 | -0.1% | 81,900 |
| 2022/04/18 | 1,220 | 1,227 | 1,172 | 1,221 | -14 | -1.1% | 111,500 |
| 2022/04/15 | 1,283 | 1,283 | 1,232 | 1,235 | -71 | -5.4% | 107,700 |
| 2022/04/14 | 1,360 | 1,388 | 1,270 | 1,306 | -84 | -6% | 173,200 |
| 2022/04/13 | 1,395 | 1,399 | 1,355 | 1,390 | -35 | -2.5% | 118,200 |
| 2022/04/12 | 1,429 | 1,448 | 1,425 | 1,425 | +3 | +0.2% | 87,500 |
| 2022/04/11 | 1,469 | 1,479 | 1,419 | 1,422 | -56 | -3.8% | 76,800 |
701～
750
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 | 136,400円 | +3.0% | +5.0% | 2.93% | 10.64倍 | 0.69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 | 224,300円 | +12.4% | +11.1% | 2.45% | 13.67倍 | 1.72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 | 233,900円 | +0.5% | +20.7% | 1.92% | 20.85倍 | 2.49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 | 50,900円 | +5.9% | +6.5% | 4.72% | 8.80倍 | 0.86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 | 247,800円 | +4.5% | +7.3% | 1.78% | 10.18倍 | 1.50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
