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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 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 |
| 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 |
1951～
2000
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
