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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,510 | 1,542 | 1,500 | 1,542 | +35 | +2.3% | 20,900 |
| 2018/07/27 | 1,490 | 1,524 | 1,480 | 1,507 | +28 | +1.9% | 19,900 |
| 2018/07/26 | 1,479 | 1,490 | 1,455 | 1,479 | +15 | +1% | 12,000 |
| 2018/07/25 | 1,472 | 1,490 | 1,446 | 1,464 | -1 | -0.1% | 18,400 |
| 2018/07/24 | 1,434 | 1,467 | 1,420 | 1,465 | +48 | +3.4% | 20,400 |
| 2018/07/23 | 1,436 | 1,439 | 1,396 | 1,417 | -10 | -0.7% | 34,300 |
| 2018/07/20 | 1,433 | 1,448 | 1,404 | 1,427 | +8 | +0.6% | 35,200 |
| 2018/07/19 | 1,427 | 1,434 | 1,408 | 1,419 | +12 | +0.9% | 20,500 |
| 2018/07/18 | 1,491 | 1,492 | 1,407 | 1,407 | -85 | -5.7% | 47,400 |
| 2018/07/17 | 1,460 | 1,501 | 1,446 | 1,492 | +48 | +3.3% | 17,800 |
| 2018/07/13 | 1,427 | 1,484 | 1,401 | 1,444 | -123 | -7.8% | 58,000 |
| 2018/07/12 | 1,541 | 1,567 | 1,535 | 1,567 | +23 | +1.5% | 15,500 |
| 2018/07/11 | 1,594 | 1,600 | 1,540 | 1,544 | -52 | -3.3% | 13,200 |
| 2018/07/10 | 1,590 | 1,598 | 1,579 | 1,596 | +6 | +0.4% | 4,200 |
| 2018/07/09 | 1,563 | 1,597 | 1,550 | 1,590 | +7 | +0.4% | 12,900 |
| 2018/07/06 | 1,608 | 1,610 | 1,561 | 1,583 | -34 | -2.1% | 12,400 |
| 2018/07/05 | 1,609 | 1,620 | 1,566 | 1,617 | -14 | -0.9% | 21,300 |
| 2018/07/04 | 1,631 | 1,647 | 1,614 | 1,631 | -16 | -1% | 9,600 |
| 2018/07/03 | 1,678 | 1,678 | 1,600 | 1,647 | -29 | -1.7% | 23,200 |
| 2018/07/02 | 1,674 | 1,693 | 1,649 | 1,676 | +2 | +0.1% | 22,300 |
| 2018/06/29 | 1,659 | 1,697 | 1,641 | 1,674 | +35 | +2.1% | 17,900 |
| 2018/06/28 | 1,630 | 1,645 | 1,623 | 1,639 | +8 | +0.5% | 13,600 |
| 2018/06/27 | 1,642 | 1,652 | 1,627 | 1,631 | +5 | +0.3% | 10,200 |
| 2018/06/26 | 1,700 | 1,700 | 1,606 | 1,626 | -78 | -4.6% | 30,200 |
| 2018/06/25 | 1,706 | 1,739 | 1,700 | 1,704 | +1 | +0.1% | 17,600 |
| 2018/06/22 | 1,737 | 1,749 | 1,703 | 1,703 | -54 | -3.1% | 25,500 |
| 2018/06/21 | 1,803 | 1,807 | 1,751 | 1,757 | -46 | -2.6% | 23,000 |
| 2018/06/20 | 1,830 | 1,830 | 1,760 | 1,803 | -27 | -1.5% | 29,500 |
| 2018/06/19 | 1,875 | 1,876 | 1,808 | 1,830 | -57 | -3% | 16,400 |
| 2018/06/18 | 1,877 | 1,891 | 1,869 | 1,887 | -6 | -0.3% | 15,400 |
| 2018/06/15 | 1,875 | 1,897 | 1,856 | 1,893 | +35 | +1.9% | 47,200 |
| 2018/06/14 | 1,756 | 1,859 | 1,756 | 1,858 | +90 | +5.1% | 57,300 |
| 2018/06/13 | 1,770 | 1,779 | 1,743 | 1,768 | -2 | -0.1% | 11,300 |
| 2018/06/12 | 1,729 | 1,770 | 1,725 | 1,770 | +61 | +3.6% | 10,800 |
| 2018/06/11 | 1,758 | 1,765 | 1,706 | 1,709 | -51 | -2.9% | 16,600 |
| 2018/06/08 | 1,790 | 1,795 | 1,752 | 1,760 | -38 | -2.1% | 10,700 |
| 2018/06/07 | 1,797 | 1,823 | 1,775 | 1,798 | -39 | -2.1% | 29,000 |
| 2018/06/06 | 1,692 | 1,848 | 1,690 | 1,837 | +133 | +7.8% | 83,200 |
| 2018/06/05 | 1,750 | 1,752 | 1,702 | 1,704 | -51 | -2.9% | 24,000 |
| 2018/06/04 | 1,780 | 1,780 | 1,751 | 1,755 | -28 | -1.6% | 38,100 |
| 2018/06/01 | 1,841 | 1,858 | 1,783 | 1,783 | -55 | -3% | 21,000 |
| 2018/05/31 | 1,867 | 1,888 | 1,833 | 1,838 | -12 | -0.6% | 361,500 |
| 2018/05/30 | 1,779 | 1,866 | 1,756 | 1,850 | +66 | +3.7% | 77,800 |
| 2018/05/29 | 1,834 | 1,869 | 1,761 | 1,784 | -31 | -1.7% | 51,100 |
| 2018/05/28 | 1,763 | 1,849 | 1,763 | 1,815 | +52 | +2.9% | 76,100 |
| 2018/05/25 | 1,903 | 1,917 | 1,750 | 1,763 | -140 | -7.4% | 76,400 |
| 2018/05/24 | 1,868 | 1,909 | 1,853 | 1,903 | +35 | +1.9% | 71,900 |
| 2018/05/23 | 1,832 | 1,868 | 1,822 | 1,868 | +34 | +1.9% | 42,700 |
| 2018/05/22 | 1,808 | 1,834 | 1,800 | 1,834 | +26 | +1.4% | 35,700 |
| 2018/05/21 | 1,793 | 1,819 | 1,783 | 1,808 | +15 | +0.8% | 43,200 |
1651～
1700
件表示中 / 6172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 | 137,300円 | +3.0% | +5.0% | 2.91% | 10.72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 |
| 木曽路 | 232,800円 | +0.5% | +20.7% | 1.93% | 20.75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 |
| Ｕアローズ | 218,700円 | +12.4% | +11.1% | 2.51% | 13.33倍 | 1.68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 |
| ＪＭＨＤ | 245,500円 | +4.5% | +7.3% | 1.79% | 10.09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 | 51,000円 | +5.9% | +6.5% | 4.71% | 8.82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 |
市場注目の銘柄
チャート関連のコラム
