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 |
|---|---|---|---|---|---|---|---|
| 2018/01/11 | 1,370 | 1,371 | 1,334 | 1,347 | -24 | -1.8% | 22,000 |
| 2018/01/10 | 1,354 | 1,371 | 1,354 | 1,371 | +17 | +1.3% | 18,400 |
| 2018/01/09 | 1,330 | 1,355 | 1,328 | 1,354 | +20 | +1.5% | 40,800 |
| 2018/01/05 | 1,336 | 1,340 | 1,325 | 1,334 | -2 | -0.1% | 35,000 |
| 2018/01/04 | 1,333 | 1,345 | 1,332 | 1,336 | +6 | +0.5% | 21,300 |
| 2017/12/29 | 1,340 | 1,341 | 1,327 | 1,330 | -16 | -1.2% | 36,700 |
| 2017/12/28 | 1,345 | 1,348 | 1,334 | 1,346 | -5 | -0.4% | 19,000 |
| 2017/12/27 | 1,354 | 1,360 | 1,346 | 1,351 | -17 | -1.2% | 39,700 |
| 2017/12/26 | 1,379 | 1,379 | 1,363 | 1,368 | -11 | -0.8% | 18,100 |
| 2017/12/25 | 1,386 | 1,388 | 1,370 | 1,379 | -11 | -0.8% | 19,800 |
| 2017/12/22 | 1,397 | 1,397 | 1,380 | 1,390 | -10 | -0.7% | 18,500 |
| 2017/12/21 | 1,395 | 1,400 | 1,394 | 1,400 | +5 | +0.4% | 8,600 |
| 2017/12/20 | 1,396 | 1,397 | 1,382 | 1,395 | +5 | +0.4% | 12,100 |
| 2017/12/19 | 1,370 | 1,398 | 1,370 | 1,390 | +15 | +1.1% | 21,000 |
| 2017/12/18 | 1,400 | 1,403 | 1,356 | 1,375 | -36 | -2.6% | 58,200 |
| 2017/12/15 | 1,443 | 1,443 | 1,410 | 1,411 | -34 | -2.4% | 25,200 |
| 2017/12/14 | 1,444 | 1,448 | 1,440 | 1,445 | ±0 | ±0% | 16,200 |
| 2017/12/13 | 1,435 | 1,457 | 1,418 | 1,445 | +27 | +1.9% | 24,700 |
| 2017/12/12 | 1,416 | 1,418 | 1,406 | 1,418 | +5 | +0.4% | 21,500 |
| 2017/12/11 | 1,400 | 1,418 | 1,399 | 1,413 | +15 | +1.1% | 20,400 |
| 2017/12/08 | 1,394 | 1,409 | 1,392 | 1,398 | +9 | +0.6% | 9,000 |
| 2017/12/07 | 1,392 | 1,395 | 1,383 | 1,389 | -2 | -0.1% | 10,500 |
| 2017/12/06 | 1,414 | 1,414 | 1,382 | 1,391 | -18 | -1.3% | 20,300 |
| 2017/12/05 | 1,411 | 1,414 | 1,389 | 1,409 | +9 | +0.6% | 20,900 |
| 2017/12/04 | 1,370 | 1,419 | 1,370 | 1,400 | +43 | +3.2% | 59,000 |
| 2017/12/01 | 1,357 | 1,363 | 1,350 | 1,357 | ±0 | ±0% | 25,700 |
| 2017/11/30 | 1,360 | 1,360 | 1,352 | 1,357 | ±0 | ±0% | 14,200 |
| 2017/11/29 | 1,358 | 1,364 | 1,351 | 1,357 | +2 | +0.1% | 23,600 |
| 2017/11/28 | 1,356 | 1,358 | 1,353 | 1,355 | +3 | +0.2% | 9,100 |
| 2017/11/27 | 1,359 | 1,363 | 1,348 | 1,352 | +5 | +0.4% | 35,200 |
| 2017/11/24 | 1,356 | 1,356 | 1,346 | 1,347 | -8 | -0.6% | 19,100 |
| 2017/11/22 | 1,365 | 1,365 | 1,347 | 1,355 | -3 | -0.2% | 55,300 |
| 2017/11/21 | 1,355 | 1,360 | 1,355 | 1,358 | +5 | +0.4% | 25,400 |
| 2017/11/20 | 1,354 | 1,367 | 1,351 | 1,353 | +7 | +0.5% | 27,100 |
| 2017/11/17 | 1,349 | 1,349 | 1,338 | 1,346 | +8 | +0.6% | 15,100 |
| 2017/11/16 | 1,324 | 1,355 | 1,324 | 1,338 | +22 | +1.7% | 19,000 |
| 2017/11/15 | 1,359 | 1,359 | 1,316 | 1,316 | -41 | -3% | 47,400 |
| 2017/11/14 | 1,335 | 1,359 | 1,335 | 1,357 | +21 | +1.6% | 69,300 |
| 2017/11/13 | 1,323 | 1,338 | 1,320 | 1,336 | +17 | +1.3% | 47,200 |
| 2017/11/10 | 1,319 | 1,320 | 1,310 | 1,319 | -3 | -0.2% | 15,900 |
| 2017/11/09 | 1,323 | 1,325 | 1,314 | 1,322 | +2 | +0.2% | 16,000 |
| 2017/11/08 | 1,315 | 1,320 | 1,311 | 1,320 | +4 | +0.3% | 21,600 |
| 2017/11/07 | 1,312 | 1,319 | 1,309 | 1,316 | +3 | +0.2% | 22,300 |
| 2017/11/06 | 1,320 | 1,330 | 1,312 | 1,313 | +2 | +0.2% | 23,800 |
| 2017/11/02 | 1,327 | 1,330 | 1,305 | 1,311 | -10 | -0.8% | 22,400 |
| 2017/11/01 | 1,325 | 1,340 | 1,318 | 1,321 | +3 | +0.2% | 23,600 |
| 2017/10/31 | 1,319 | 1,323 | 1,310 | 1,318 | -1 | -0.1% | 14,800 |
| 2017/10/30 | 1,318 | 1,325 | 1,310 | 1,319 | +4 | +0.3% | 26,800 |
| 2017/10/27 | 1,308 | 1,315 | 1,300 | 1,315 | +16 | +1.2% | 30,600 |
| 2017/10/26 | 1,295 | 1,308 | 1,293 | 1,299 | ±0 | ±0% | 20,700 |
1851～
1900
件表示中 / 6236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 | 148,200円 | +3.0% | +5.0% | 2.70% | 11.57倍 | 0.75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 | 250,600円 | +1.5% | +10.0% | 1.20% | 34.59倍 | 2.33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 |
| オイラ大地 | 184,600円 | +5.5% | +21.9% | 0.87% | 16.03倍 | 2.11倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| カワチ薬品 | 280,800円 | +1.5% | +4.3% | 2.85% | 12.80倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 山岡家 | 676,000円 | +12.8% | +6.5% | 0.09% | 22.33倍 | 9.89倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
