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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,263 | 1,274 | 1,255 | 1,255 | -14 | -1.1% | 168,300 |
| 2025/02/14 | 1,263 | 1,275 | 1,262 | 1,269 | -5 | -0.4% | 194,500 |
| 2025/02/13 | 1,276 | 1,277 | 1,269 | 1,274 | -2 | -0.2% | 198,800 |
| 2025/02/12 | 1,283 | 1,288 | 1,262 | 1,276 | -3 | -0.2% | 164,500 |
| 2025/02/10 | 1,254 | 1,290 | 1,254 | 1,279 | -19 | -1.5% | 194,000 |
| 2025/02/07 | 1,297 | 1,306 | 1,295 | 1,298 | +4 | +0.3% | 166,300 |
| 2025/02/06 | 1,291 | 1,298 | 1,286 | 1,294 | +5 | +0.4% | 117,400 |
| 2025/02/05 | 1,285 | 1,300 | 1,285 | 1,289 | +6 | +0.5% | 84,500 |
| 2025/02/04 | 1,279 | 1,299 | 1,268 | 1,283 | +9 | +0.7% | 113,400 |
| 2025/02/03 | 1,260 | 1,274 | 1,251 | 1,274 | -5 | -0.4% | 161,900 |
| 2025/01/31 | 1,278 | 1,282 | 1,271 | 1,279 | -8 | -0.6% | 93,800 |
| 2025/01/30 | 1,268 | 1,288 | 1,267 | 1,287 | +13 | +1% | 95,200 |
| 2025/01/29 | 1,280 | 1,281 | 1,267 | 1,274 | -10 | -0.8% | 49,800 |
| 2025/01/28 | 1,270 | 1,288 | 1,269 | 1,284 | +20 | +1.6% | 76,300 |
| 2025/01/27 | 1,264 | 1,272 | 1,255 | 1,264 | +17 | +1.4% | 75,300 |
| 2025/01/24 | 1,259 | 1,259 | 1,246 | 1,247 | -6 | -0.5% | 45,800 |
| 2025/01/23 | 1,264 | 1,264 | 1,247 | 1,253 | -6 | -0.5% | 35,200 |
| 2025/01/22 | 1,261 | 1,267 | 1,258 | 1,259 | +2 | +0.2% | 34,800 |
| 2025/01/21 | 1,247 | 1,259 | 1,244 | 1,257 | +10 | +0.8% | 37,300 |
| 2025/01/20 | 1,229 | 1,250 | 1,229 | 1,247 | +21 | +1.7% | 43,800 |
| 2025/01/17 | 1,221 | 1,229 | 1,219 | 1,226 | -2 | -0.2% | 34,200 |
| 2025/01/16 | 1,230 | 1,236 | 1,228 | 1,228 | -9 | -0.7% | 46,500 |
| 2025/01/15 | 1,223 | 1,246 | 1,223 | 1,237 | +18 | +1.5% | 55,500 |
| 2025/01/14 | 1,236 | 1,236 | 1,219 | 1,219 | -5 | -0.4% | 75,600 |
| 2025/01/10 | 1,221 | 1,228 | 1,216 | 1,224 | +3 | +0.2% | 49,100 |
| 2025/01/09 | 1,217 | 1,233 | 1,216 | 1,221 | +5 | +0.4% | 60,900 |
| 2025/01/08 | 1,226 | 1,226 | 1,214 | 1,216 | -12 | -1% | 60,300 |
| 2025/01/07 | 1,255 | 1,255 | 1,228 | 1,228 | -14 | -1.1% | 58,400 |
| 2025/01/06 | 1,276 | 1,276 | 1,242 | 1,242 | -24 | -1.9% | 78,900 |
| 2024/12/30 | 1,281 | 1,288 | 1,266 | 1,266 | -9 | -0.7% | 33,400 |
| 2024/12/27 | 1,262 | 1,278 | 1,262 | 1,275 | +22 | +1.8% | 43,600 |
| 2024/12/26 | 1,239 | 1,255 | 1,239 | 1,253 | +14 | +1.1% | 53,200 |
| 2024/12/25 | 1,248 | 1,250 | 1,230 | 1,239 | +1 | +0.1% | 30,400 |
| 2024/12/24 | 1,238 | 1,246 | 1,227 | 1,238 | -2 | -0.2% | 29,000 |
| 2024/12/23 | 1,261 | 1,264 | 1,238 | 1,240 | -12 | -1% | 27,900 |
| 2024/12/20 | 1,265 | 1,266 | 1,252 | 1,252 | -6 | -0.5% | 33,500 |
| 2024/12/19 | 1,250 | 1,262 | 1,246 | 1,258 | -5 | -0.4% | 20,200 |
| 2024/12/18 | 1,277 | 1,277 | 1,257 | 1,263 | -7 | -0.6% | 21,900 |
| 2024/12/17 | 1,260 | 1,272 | 1,257 | 1,270 | +14 | +1.1% | 21,800 |
| 2024/12/16 | 1,273 | 1,273 | 1,252 | 1,256 | -7 | -0.6% | 22,300 |
| 2024/12/13 | 1,242 | 1,271 | 1,242 | 1,263 | +3 | +0.2% | 54,100 |
| 2024/12/12 | 1,302 | 1,303 | 1,255 | 1,260 | -27 | -2.1% | 61,600 |
| 2024/12/11 | 1,289 | 1,294 | 1,276 | 1,287 | -1 | -0.1% | 29,900 |
| 2024/12/10 | 1,310 | 1,310 | 1,288 | 1,288 | -6 | -0.5% | 26,500 |
| 2024/12/09 | 1,298 | 1,309 | 1,294 | 1,294 | ±0 | ±0% | 28,900 |
| 2024/12/06 | 1,282 | 1,300 | 1,277 | 1,294 | +12 | +0.9% | 27,200 |
| 2024/12/05 | 1,276 | 1,289 | 1,274 | 1,282 | +5 | +0.4% | 54,500 |
| 2024/12/04 | 1,260 | 1,284 | 1,256 | 1,277 | +12 | +0.9% | 41,900 |
| 2024/12/03 | 1,263 | 1,279 | 1,263 | 1,265 | +14 | +1.1% | 31,200 |
| 2024/12/02 | 1,241 | 1,257 | 1,239 | 1,251 | +11 | +0.9% | 28,700 |
51～
100
件表示中 / 6169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 | 133,600円 | +3.0% | +5.0% | 2.99% | 10.43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 | 221,400円 | +12.4% | +11.1% | 2.48% | 13.49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 | 229,100円 | +0.5% | +20.7% | 1.96% | 20.42倍 | 2.44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 |
| ＧセブンＨＤ | 138,900円 | +14.0% | +16.2% | 2.88% | 10.84倍 | 1.98倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ＶＴＨＤ | 50,500円 | +5.9% | +6.5% | 4.75% | 8.73倍 | 0.84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
