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 |
|---|---|---|---|---|---|---|---|
| 2017/10/25 | 1,308 | 1,309 | 1,294 | 1,299 | +3 | +0.2% | 20,600 |
| 2017/10/24 | 1,292 | 1,305 | 1,286 | 1,296 | +16 | +1.3% | 25,800 |
| 2017/10/23 | 1,298 | 1,300 | 1,278 | 1,280 | -15 | -1.2% | 41,600 |
| 2017/10/20 | 1,301 | 1,306 | 1,290 | 1,295 | -6 | -0.5% | 25,500 |
| 2017/10/19 | 1,315 | 1,316 | 1,299 | 1,301 | -9 | -0.7% | 18,800 |
| 2017/10/18 | 1,296 | 1,317 | 1,290 | 1,310 | +14 | +1.1% | 43,100 |
| 2017/10/17 | 1,301 | 1,303 | 1,275 | 1,296 | -4 | -0.3% | 42,400 |
| 2017/10/16 | 1,298 | 1,311 | 1,292 | 1,300 | -4 | -0.3% | 55,400 |
| 2017/10/13 | 1,320 | 1,330 | 1,290 | 1,304 | -36 | -2.7% | 99,500 |
| 2017/10/12 | 1,336 | 1,351 | 1,325 | 1,340 | +4 | +0.3% | 52,800 |
| 2017/10/11 | 1,340 | 1,346 | 1,335 | 1,336 | +4 | +0.3% | 14,200 |
| 2017/10/10 | 1,330 | 1,340 | 1,330 | 1,332 | -3 | -0.2% | 68,200 |
| 2017/10/06 | 1,357 | 1,358 | 1,327 | 1,335 | -15 | -1.1% | 35,200 |
| 2017/10/05 | 1,354 | 1,355 | 1,348 | 1,350 | -5 | -0.4% | 19,100 |
| 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 |
1901～
1950
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% | 22.34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
