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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,199 | 1,217 | 1,190 | 1,200 | +1 | +0.1% | 60,100 |
| 2022/01/25 | 1,221 | 1,232 | 1,188 | 1,199 | -32 | -2.6% | 66,300 |
| 2022/01/24 | 1,230 | 1,234 | 1,209 | 1,231 | +1 | +0.1% | 92,800 |
| 2022/01/21 | 1,217 | 1,236 | 1,197 | 1,230 | ±0 | ±0% | 147,600 |
| 2022/01/20 | 1,213 | 1,252 | 1,210 | 1,230 | +16 | +1.3% | 75,900 |
| 2022/01/19 | 1,252 | 1,265 | 1,207 | 1,214 | -50 | -4% | 63,300 |
| 2022/01/18 | 1,278 | 1,285 | 1,254 | 1,264 | -18 | -1.4% | 61,500 |
| 2022/01/17 | 1,309 | 1,309 | 1,275 | 1,282 | -33 | -2.5% | 51,300 |
| 2022/01/14 | 1,302 | 1,334 | 1,295 | 1,315 | +3 | +0.2% | 122,800 |
| 2022/01/13 | 1,296 | 1,321 | 1,292 | 1,312 | +9 | +0.7% | 79,400 |
| 2022/01/12 | 1,292 | 1,308 | 1,264 | 1,303 | +4 | +0.3% | 106,000 |
| 2022/01/11 | 1,316 | 1,329 | 1,292 | 1,299 | -38 | -2.8% | 60,500 |
| 2022/01/07 | 1,344 | 1,356 | 1,322 | 1,337 | +7 | +0.5% | 76,700 |
| 2022/01/06 | 1,363 | 1,363 | 1,325 | 1,330 | -53 | -3.8% | 50,700 |
| 2022/01/05 | 1,390 | 1,392 | 1,368 | 1,383 | -17 | -1.2% | 52,600 |
| 2022/01/04 | 1,370 | 1,400 | 1,362 | 1,400 | +29 | +2.1% | 59,500 |
| 2021/12/30 | 1,367 | 1,389 | 1,358 | 1,371 | +2 | +0.1% | 57,000 |
| 2021/12/29 | 1,342 | 1,373 | 1,334 | 1,369 | +20 | +1.5% | 63,900 |
| 2021/12/28 | 1,350 | 1,350 | 1,314 | 1,349 | +11 | +0.8% | 47,100 |
| 2021/12/27 | 1,347 | 1,350 | 1,335 | 1,338 | -13 | -1% | 40,600 |
| 2021/12/24 | 1,348 | 1,358 | 1,340 | 1,351 | +6 | +0.4% | 40,800 |
| 2021/12/23 | 1,355 | 1,355 | 1,335 | 1,345 | -7 | -0.5% | 26,700 |
| 2021/12/22 | 1,353 | 1,358 | 1,336 | 1,352 | +9 | +0.7% | 44,400 |
| 2021/12/21 | 1,330 | 1,359 | 1,324 | 1,343 | +17 | +1.3% | 63,900 |
| 2021/12/20 | 1,335 | 1,344 | 1,317 | 1,326 | -26 | -1.9% | 55,400 |
| 2021/12/17 | 1,319 | 1,353 | 1,313 | 1,352 | +28 | +2.1% | 140,400 |
| 2021/12/16 | 1,303 | 1,327 | 1,296 | 1,324 | +22 | +1.7% | 48,900 |
| 2021/12/15 | 1,302 | 1,318 | 1,300 | 1,302 | -2 | -0.2% | 37,300 |
| 2021/12/14 | 1,287 | 1,310 | 1,277 | 1,304 | +19 | +1.5% | 60,200 |
| 2021/12/13 | 1,298 | 1,309 | 1,267 | 1,285 | ±0 | ±0% | 65,800 |
| 2021/12/10 | 1,276 | 1,295 | 1,263 | 1,285 | +9 | +0.7% | 66,400 |
| 2021/12/09 | 1,243 | 1,283 | 1,243 | 1,276 | +4 | +0.3% | 39,500 |
| 2021/12/08 | 1,290 | 1,290 | 1,261 | 1,272 | -12 | -0.9% | 40,900 |
| 2021/12/07 | 1,231 | 1,290 | 1,231 | 1,284 | +60 | +4.9% | 70,300 |
| 2021/12/06 | 1,214 | 1,244 | 1,214 | 1,224 | -1 | -0.1% | 38,500 |
| 2021/12/03 | 1,193 | 1,228 | 1,192 | 1,225 | +31 | +2.6% | 38,000 |
| 2021/12/02 | 1,200 | 1,235 | 1,194 | 1,194 | -17 | -1.4% | 48,100 |
| 2021/12/01 | 1,200 | 1,229 | 1,200 | 1,211 | -1 | -0.1% | 48,000 |
| 2021/11/30 | 1,251 | 1,265 | 1,212 | 1,212 | -18 | -1.5% | 69,700 |
| 2021/11/29 | 1,250 | 1,254 | 1,214 | 1,230 | -29 | -2.3% | 46,700 |
| 2021/11/26 | 1,270 | 1,273 | 1,253 | 1,259 | -18 | -1.4% | 40,500 |
| 2021/11/25 | 1,265 | 1,298 | 1,257 | 1,277 | +24 | +1.9% | 33,000 |
| 2021/11/24 | 1,283 | 1,297 | 1,253 | 1,253 | -24 | -1.9% | 43,600 |
| 2021/11/22 | 1,266 | 1,283 | 1,249 | 1,277 | +11 | +0.9% | 32,800 |
| 2021/11/19 | 1,246 | 1,272 | 1,240 | 1,266 | +14 | +1.1% | 35,500 |
| 2021/11/18 | 1,272 | 1,275 | 1,238 | 1,252 | -20 | -1.6% | 33,700 |
| 2021/11/17 | 1,282 | 1,289 | 1,268 | 1,272 | -10 | -0.8% | 25,600 |
| 2021/11/16 | 1,275 | 1,307 | 1,275 | 1,282 | +9 | +0.7% | 42,900 |
| 2021/11/15 | 1,275 | 1,293 | 1,255 | 1,273 | +5 | +0.4% | 40,500 |
| 2021/11/12 | 1,248 | 1,288 | 1,245 | 1,268 | +31 | +2.5% | 56,300 |
801～
850
件表示中 / 6171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 | 137,800円 | +3.0% | +5.0% | 2.90% | 10.75倍 | 0.70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 | 221,700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 | 233,200円 | +0.5% | +20.7% | 1.93% | 20.78倍 | 2.48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 |
| ＪＭＨＤ | 246,700円 | +4.5% | +7.3% | 1.78% | 10.14倍 | 1.49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 |
| ＶＴＨＤ | 50,900円 | +5.9% | +6.5% | 4.72% | 8.80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 |
市場注目の銘柄
チャート関連のコラム
