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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,347 | 1,355 | 1,347 | 1,355 | +2 | +0.1% | 16,200 |
| 2017/10/03 | 1,358 | 1,363 | 1,345 | 1,353 | -10 | -0.7% | 34,000 |
| 2017/10/02 | 1,337 | 1,367 | 1,336 | 1,363 | +31 | +2.3% | 54,200 |
| 2017/09/29 | 1,355 | 1,355 | 1,325 | 1,332 | -26 | -1.9% | 47,100 |
| 2017/09/28 | 1,360 | 1,369 | 1,350 | 1,358 | +6 | +0.4% | 57,500 |
| 2017/09/27 | 1,344 | 1,352 | 1,340 | 1,352 | +19 | +1.4% | 54,500 |
| 2017/09/26 | 1,330 | 1,334 | 1,318 | 1,333 | +5 | +0.4% | 53,000 |
| 2017/09/25 | 1,351 | 1,353 | 1,312 | 1,328 | -11 | -0.8% | 117,900 |
| 2017/09/22 | 1,299 | 1,349 | 1,299 | 1,339 | +46 | +3.6% | 141,300 |
| 2017/09/21 | 1,246 | 1,295 | 1,243 | 1,293 | +49 | +3.9% | 91,000 |
| 2017/09/20 | 1,244 | 1,247 | 1,241 | 1,244 | +3 | +0.2% | 31,500 |
| 2017/09/19 | 1,230 | 1,241 | 1,230 | 1,241 | +17 | +1.4% | 55,400 |
| 2017/09/15 | 1,227 | 1,227 | 1,212 | 1,224 | ±0 | ±0% | 29,300 |
| 2017/09/14 | 1,235 | 1,236 | 1,220 | 1,224 | -9 | -0.7% | 15,500 |
| 2017/09/13 | 1,242 | 1,242 | 1,224 | 1,233 | -9 | -0.7% | 33,000 |
| 2017/09/12 | 1,245 | 1,249 | 1,235 | 1,242 | -1 | -0.1% | 28,000 |
| 2017/09/11 | 1,230 | 1,244 | 1,230 | 1,243 | +13 | +1.1% | 53,000 |
| 2017/09/08 | 1,230 | 1,233 | 1,224 | 1,230 | +1 | +0.1% | 57,800 |
| 2017/09/07 | 1,222 | 1,234 | 1,221 | 1,229 | +7 | +0.6% | 50,100 |
| 2017/09/06 | 1,210 | 1,224 | 1,203 | 1,222 | +9 | +0.7% | 53,200 |
| 2017/09/05 | 1,215 | 1,230 | 1,210 | 1,213 | ±0 | ±0% | 55,900 |
| 2017/09/04 | 1,202 | 1,220 | 1,202 | 1,213 | +7 | +0.6% | 54,400 |
| 2017/09/01 | 1,180 | 1,238 | 1,180 | 1,206 | +20 | +1.7% | 98,200 |
| 2017/08/31 | 1,184 | 1,187 | 1,179 | 1,186 | +6 | +0.5% | 25,100 |
| 2017/08/30 | 1,175 | 1,185 | 1,175 | 1,180 | ±0 | ±0% | 16,900 |
| 2017/08/29 | 1,180 | 1,184 | 1,176 | 1,180 | -14 | -1.2% | 61,400 |
| 2017/08/28 | 1,204 | 1,204 | 1,188 | 1,194 | +7 | +0.6% | 196,500 |
| 2017/08/25 | 1,182 | 1,187 | 1,180 | 1,187 | +8 | +0.7% | 35,000 |
| 2017/08/24 | 1,181 | 1,185 | 1,178 | 1,179 | -7 | -0.6% | 59,300 |
| 2017/08/23 | 1,188 | 1,189 | 1,182 | 1,186 | +1 | +0.1% | 29,500 |
| 2017/08/22 | 1,187 | 1,187 | 1,183 | 1,185 | -5 | -0.4% | 28,900 |
| 2017/08/21 | 1,193 | 1,194 | 1,188 | 1,190 | -3 | -0.3% | 34,900 |
| 2017/08/18 | 1,195 | 1,197 | 1,190 | 1,193 | -9 | -0.7% | 27,800 |
| 2017/08/17 | 1,203 | 1,203 | 1,192 | 1,202 | -2 | -0.2% | 25,000 |
| 2017/08/16 | 1,207 | 1,209 | 1,200 | 1,204 | -3 | -0.2% | 15,100 |
| 2017/08/15 | 1,202 | 1,208 | 1,198 | 1,207 | +10 | +0.8% | 33,000 |
| 2017/08/14 | 1,186 | 1,199 | 1,186 | 1,197 | +3 | +0.3% | 43,800 |
| 2017/08/10 | 1,199 | 1,202 | 1,190 | 1,194 | -9 | -0.7% | 30,600 |
| 2017/08/09 | 1,210 | 1,210 | 1,190 | 1,203 | -7 | -0.6% | 44,100 |
| 2017/08/08 | 1,205 | 1,212 | 1,204 | 1,210 | +9 | +0.7% | 44,000 |
| 2017/08/07 | 1,195 | 1,216 | 1,195 | 1,201 | +29 | +2.5% | 145,700 |
| 2017/08/04 | 1,163 | 1,175 | 1,162 | 1,172 | +13 | +1.1% | 31,000 |
| 2017/08/03 | 1,157 | 1,162 | 1,154 | 1,159 | +5 | +0.4% | 19,600 |
| 2017/08/02 | 1,154 | 1,156 | 1,150 | 1,154 | +6 | +0.5% | 21,200 |
| 2017/08/01 | 1,167 | 1,167 | 1,139 | 1,148 | -16 | -1.4% | 77,700 |
| 2017/07/31 | 1,160 | 1,168 | 1,160 | 1,164 | +4 | +0.3% | 34,000 |
| 2017/07/28 | 1,180 | 1,180 | 1,158 | 1,160 | -29 | -2.4% | 86,100 |
| 2017/07/27 | 1,197 | 1,199 | 1,187 | 1,189 | -10 | -0.8% | 39,300 |
| 2017/07/26 | 1,214 | 1,214 | 1,196 | 1,199 | -12 | -1% | 38,700 |
| 2017/07/25 | 1,223 | 1,223 | 1,209 | 1,211 | -3 | -0.2% | 51,500 |
1851～
1900
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
