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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 1,198 | 1,223 | 1,185 | 1,220 | +9 | +0.7% | 301,600 |
| 2021/08/27 | 1,202 | 1,215 | 1,193 | 1,211 | -8 | -0.7% | 331,400 |
| 2021/08/26 | 1,232 | 1,240 | 1,208 | 1,219 | -11 | -0.9% | 118,500 |
| 2021/08/25 | 1,242 | 1,245 | 1,227 | 1,230 | -23 | -1.8% | 79,200 |
| 2021/08/24 | 1,259 | 1,268 | 1,242 | 1,253 | -8 | -0.6% | 72,400 |
| 2021/08/23 | 1,263 | 1,285 | 1,261 | 1,261 | +1 | +0.1% | 113,100 |
| 2021/08/20 | 1,226 | 1,273 | 1,226 | 1,260 | +34 | +2.8% | 366,500 |
| 2021/08/19 | 1,220 | 1,243 | 1,214 | 1,226 | ±0 | ±0% | 41,900 |
| 2021/08/18 | 1,210 | 1,231 | 1,210 | 1,226 | +19 | +1.6% | 47,200 |
| 2021/08/17 | 1,212 | 1,212 | 1,202 | 1,207 | +1 | +0.1% | 52,000 |
| 2021/08/16 | 1,250 | 1,250 | 1,205 | 1,206 | -51 | -4.1% | 112,600 |
| 2021/08/13 | 1,243 | 1,262 | 1,243 | 1,257 | +21 | +1.7% | 250,400 |
| 2021/08/12 | 1,267 | 1,269 | 1,234 | 1,236 | -16 | -1.3% | 92,700 |
| 2021/08/11 | 1,255 | 1,266 | 1,245 | 1,252 | -2 | -0.2% | 67,900 |
| 2021/08/10 | 1,229 | 1,256 | 1,229 | 1,254 | +30 | +2.5% | 119,100 |
| 2021/08/06 | 1,208 | 1,229 | 1,208 | 1,224 | +9 | +0.7% | 117,700 |
| 2021/08/05 | 1,211 | 1,228 | 1,206 | 1,215 | -7 | -0.6% | 38,100 |
| 2021/08/04 | 1,214 | 1,222 | 1,209 | 1,222 | +9 | +0.7% | 38,700 |
| 2021/08/03 | 1,231 | 1,239 | 1,210 | 1,213 | -27 | -2.2% | 46,900 |
| 2021/08/02 | 1,215 | 1,244 | 1,215 | 1,240 | +39 | +3.2% | 82,000 |
| 2021/07/30 | 1,208 | 1,208 | 1,192 | 1,201 | -8 | -0.7% | 109,500 |
| 2021/07/29 | 1,197 | 1,209 | 1,191 | 1,209 | +17 | +1.4% | 48,000 |
| 2021/07/28 | 1,193 | 1,204 | 1,187 | 1,192 | -8 | -0.7% | 47,900 |
| 2021/07/27 | 1,178 | 1,200 | 1,172 | 1,200 | +30 | +2.6% | 61,900 |
| 2021/07/26 | 1,162 | 1,172 | 1,156 | 1,170 | +21 | +1.8% | 62,200 |
| 2021/07/21 | 1,150 | 1,150 | 1,134 | 1,149 | +16 | +1.4% | 71,300 |
| 2021/07/20 | 1,111 | 1,141 | 1,111 | 1,133 | +23 | +2.1% | 57,600 |
| 2021/07/19 | 1,139 | 1,139 | 1,109 | 1,110 | -32 | -2.8% | 106,100 |
| 2021/07/16 | 1,148 | 1,148 | 1,126 | 1,142 | -16 | -1.4% | 119,400 |
| 2021/07/15 | 1,150 | 1,205 | 1,150 | 1,158 | +11 | +1% | 145,600 |
| 2021/07/14 | 1,169 | 1,193 | 1,147 | 1,147 | -96 | -7.7% | 152,000 |
| 2021/07/13 | 1,217 | 1,253 | 1,217 | 1,243 | +43 | +3.6% | 84,800 |
| 2021/07/12 | 1,175 | 1,208 | 1,171 | 1,200 | +64 | +5.6% | 87,700 |
| 2021/07/09 | 1,140 | 1,144 | 1,115 | 1,136 | -3 | -0.3% | 102,200 |
| 2021/07/08 | 1,175 | 1,175 | 1,139 | 1,139 | -23 | -2% | 51,100 |
| 2021/07/07 | 1,165 | 1,175 | 1,156 | 1,162 | -7 | -0.6% | 36,700 |
| 2021/07/06 | 1,177 | 1,182 | 1,166 | 1,169 | +4 | +0.3% | 23,800 |
| 2021/07/05 | 1,188 | 1,192 | 1,165 | 1,165 | -30 | -2.5% | 35,100 |
| 2021/07/02 | 1,189 | 1,204 | 1,181 | 1,195 | +9 | +0.8% | 42,300 |
| 2021/07/01 | 1,170 | 1,189 | 1,165 | 1,186 | +13 | +1.1% | 45,500 |
| 2021/06/30 | 1,182 | 1,190 | 1,172 | 1,173 | -6 | -0.5% | 34,400 |
| 2021/06/29 | 1,189 | 1,190 | 1,175 | 1,179 | -20 | -1.7% | 35,100 |
| 2021/06/28 | 1,195 | 1,209 | 1,191 | 1,199 | -5 | -0.4% | 36,500 |
| 2021/06/25 | 1,190 | 1,217 | 1,189 | 1,204 | +11 | +0.9% | 49,600 |
| 2021/06/24 | 1,202 | 1,202 | 1,185 | 1,193 | -19 | -1.6% | 42,400 |
| 2021/06/23 | 1,203 | 1,215 | 1,189 | 1,212 | +9 | +0.7% | 48,800 |
| 2021/06/22 | 1,167 | 1,204 | 1,149 | 1,203 | +56 | +4.9% | 81,000 |
| 2021/06/21 | 1,199 | 1,199 | 1,147 | 1,147 | -71 | -5.8% | 117,100 |
| 2021/06/18 | 1,162 | 1,218 | 1,154 | 1,218 | +50 | +4.3% | 104,200 |
| 2021/06/17 | 1,189 | 1,189 | 1,163 | 1,168 | -27 | -2.3% | 51,800 |
901～
950
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
