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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,230 | 1,230 | 1,209 | 1,214 | -22 | -1.8% | 30,500 |
| 2017/07/21 | 1,237 | 1,245 | 1,223 | 1,236 | +2 | +0.2% | 30,400 |
| 2017/07/20 | 1,221 | 1,234 | 1,220 | 1,234 | +19 | +1.6% | 31,000 |
| 2017/07/19 | 1,196 | 1,215 | 1,196 | 1,215 | +25 | +2.1% | 31,800 |
| 2017/07/18 | 1,245 | 1,250 | 1,188 | 1,190 | -55 | -4.4% | 177,800 |
| 2017/07/14 | 1,251 | 1,253 | 1,244 | 1,245 | -7 | -0.6% | 26,000 |
| 2017/07/13 | 1,250 | 1,252 | 1,237 | 1,252 | +13 | +1% | 26,300 |
| 2017/07/12 | 1,242 | 1,252 | 1,233 | 1,239 | -9 | -0.7% | 27,500 |
| 2017/07/11 | 1,234 | 1,254 | 1,232 | 1,248 | +11 | +0.9% | 28,800 |
| 2017/07/10 | 1,252 | 1,259 | 1,230 | 1,237 | -3 | -0.2% | 68,700 |
| 2017/07/07 | 1,223 | 1,241 | 1,219 | 1,240 | +35 | +2.9% | 82,700 |
| 2017/07/06 | 1,194 | 1,207 | 1,194 | 1,205 | +13 | +1.1% | 46,100 |
| 2017/07/05 | 1,187 | 1,193 | 1,185 | 1,192 | +5 | +0.4% | 10,300 |
| 2017/07/04 | 1,189 | 1,192 | 1,179 | 1,187 | -1 | -0.1% | 13,100 |
| 2017/07/03 | 1,176 | 1,189 | 1,176 | 1,188 | +12 | +1% | 24,800 |
| 2017/06/30 | 1,169 | 1,177 | 1,169 | 1,176 | ±0 | ±0% | 11,000 |
| 2017/06/29 | 1,175 | 1,176 | 1,170 | 1,176 | +5 | +0.4% | 29,100 |
| 2017/06/28 | 1,170 | 1,177 | 1,166 | 1,171 | +5 | +0.4% | 21,800 |
| 2017/06/27 | 1,170 | 1,170 | 1,166 | 1,166 | -1 | -0.1% | 11,300 |
| 2017/06/26 | 1,160 | 1,169 | 1,158 | 1,167 | +18 | +1.6% | 35,400 |
| 2017/06/23 | 1,155 | 1,155 | 1,145 | 1,149 | -3 | -0.3% | 16,700 |
| 2017/06/22 | 1,149 | 1,152 | 1,145 | 1,152 | +6 | +0.5% | 10,500 |
| 2017/06/21 | 1,145 | 1,152 | 1,144 | 1,146 | +1 | +0.1% | 19,900 |
| 2017/06/20 | 1,145 | 1,157 | 1,142 | 1,145 | +2 | +0.2% | 40,100 |
| 2017/06/19 | 1,133 | 1,143 | 1,133 | 1,143 | +13 | +1.2% | 11,200 |
| 2017/06/16 | 1,130 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 6,500 |
| 2017/06/15 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 30,100 |
| 2017/06/14 | 1,137 | 1,140 | 1,135 | 1,140 | +4 | +0.4% | 11,500 |
| 2017/06/13 | 1,138 | 1,140 | 1,136 | 1,136 | -2 | -0.2% | 6,200 |
| 2017/06/12 | 1,137 | 1,143 | 1,137 | 1,138 | +1 | +0.1% | 15,000 |
| 2017/06/09 | 1,139 | 1,144 | 1,137 | 1,137 | -2 | -0.2% | 15,100 |
| 2017/06/08 | 1,140 | 1,142 | 1,138 | 1,139 | -1 | -0.1% | 12,000 |
| 2017/06/07 | 1,140 | 1,144 | 1,134 | 1,140 | ±0 | ±0% | 22,200 |
| 2017/06/06 | 1,150 | 1,150 | 1,139 | 1,140 | -9 | -0.8% | 69,600 |
| 2017/06/05 | 1,152 | 1,155 | 1,146 | 1,149 | -1 | -0.1% | 23,100 |
| 2017/06/02 | 1,151 | 1,152 | 1,144 | 1,150 | -1 | -0.1% | 33,500 |
| 2017/06/01 | 1,147 | 1,153 | 1,141 | 1,151 | +4 | +0.3% | 19,500 |
| 2017/05/31 | 1,144 | 1,147 | 1,140 | 1,147 | +1 | +0.1% | 12,700 |
| 2017/05/30 | 1,150 | 1,151 | 1,141 | 1,146 | -2 | -0.2% | 10,500 |
| 2017/05/29 | 1,137 | 1,149 | 1,136 | 1,148 | +13 | +1.1% | 18,000 |
| 2017/05/26 | 1,146 | 1,146 | 1,135 | 1,135 | -7 | -0.6% | 14,400 |
| 2017/05/25 | 1,139 | 1,144 | 1,137 | 1,142 | +7 | +0.6% | 17,600 |
| 2017/05/24 | 1,133 | 1,137 | 1,126 | 1,135 | +6 | +0.5% | 21,500 |
| 2017/05/23 | 1,123 | 1,129 | 1,123 | 1,129 | +6 | +0.5% | 16,500 |
| 2017/05/22 | 1,125 | 1,125 | 1,118 | 1,123 | +1 | +0.1% | 25,200 |
| 2017/05/19 | 1,125 | 1,126 | 1,120 | 1,122 | -5 | -0.4% | 19,200 |
| 2017/05/18 | 1,126 | 1,127 | 1,120 | 1,127 | -4 | -0.4% | 18,300 |
| 2017/05/17 | 1,133 | 1,134 | 1,127 | 1,131 | +1 | +0.1% | 16,500 |
| 2017/05/16 | 1,135 | 1,140 | 1,129 | 1,130 | -6 | -0.5% | 20,700 |
| 2017/05/15 | 1,138 | 1,138 | 1,127 | 1,136 | -2 | -0.2% | 18,800 |
1901～
1950
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 | 139,300円 | +3.0% | +5.0% | 2.87% | 10.88倍 | 0.71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 | 234,100円 | +0.5% | +20.7% | 1.92% | 20.87倍 | 2.49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 | 217,000円 | +12.4% | +11.1% | 2.53% | 13.23倍 | 1.67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 | 249,300円 | +4.5% | +7.3% | 1.76% | 10.25倍 | 1.51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
