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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,161 | 1,161 | 1,129 | 1,141 | -29 | -2.5% | 34,000 |
| 2017/02/24 | 1,157 | 1,176 | 1,157 | 1,170 | -29 | -2.4% | 27,400 |
| 2017/02/23 | 1,208 | 1,208 | 1,189 | 1,199 | -23 | -1.9% | 79,200 |
| 2017/02/22 | 1,215 | 1,229 | 1,205 | 1,222 | -17 | -1.4% | 58,600 |
| 2017/02/21 | 1,215 | 1,246 | 1,212 | 1,239 | +13 | +1.1% | 53,200 |
| 2017/02/20 | 1,225 | 1,270 | 1,216 | 1,226 | +11 | +0.9% | 73,500 |
| 2017/02/17 | 1,196 | 1,229 | 1,187 | 1,215 | +19 | +1.6% | 36,300 |
| 2017/02/16 | 1,192 | 1,207 | 1,187 | 1,196 | +7 | +0.6% | 25,100 |
| 2017/02/15 | 1,163 | 1,200 | 1,163 | 1,189 | +24 | +2.1% | 26,900 |
| 2017/02/14 | 1,165 | 1,169 | 1,160 | 1,165 | +2 | +0.2% | 5,900 |
| 2017/02/13 | 1,169 | 1,171 | 1,163 | 1,163 | -6 | -0.5% | 4,800 |
| 2017/02/10 | 1,161 | 1,170 | 1,157 | 1,169 | +4 | +0.3% | 5,900 |
| 2017/02/09 | 1,160 | 1,165 | 1,151 | 1,165 | +1 | +0.1% | 11,600 |
| 2017/02/08 | 1,182 | 1,182 | 1,160 | 1,164 | -21 | -1.8% | 20,200 |
| 2017/02/07 | 1,182 | 1,185 | 1,182 | 1,185 | -3 | -0.3% | 1,800 |
| 2017/02/06 | 1,193 | 1,195 | 1,188 | 1,188 | -5 | -0.4% | 3,100 |
| 2017/02/03 | 1,194 | 1,198 | 1,193 | 1,193 | -1 | -0.1% | 2,800 |
| 2017/02/02 | 1,205 | 1,205 | 1,192 | 1,194 | -12 | -1% | 3,000 |
| 2017/02/01 | 1,221 | 1,221 | 1,206 | 1,206 | -14 | -1.1% | 6,700 |
| 2017/01/31 | 1,229 | 1,230 | 1,211 | 1,220 | -19 | -1.5% | 22,800 |
| 2017/01/30 | 1,195 | 1,278 | 1,190 | 1,239 | +51 | +4.3% | 26,500 |
| 2017/01/27 | 1,187 | 1,190 | 1,186 | 1,188 | -2 | -0.2% | 7,400 |
| 2017/01/26 | 1,191 | 1,198 | 1,189 | 1,190 | +1 | +0.1% | 5,300 |
| 2017/01/25 | 1,190 | 1,190 | 1,189 | 1,189 | ±0 | ±0% | 2,500 |
| 2017/01/24 | 1,187 | 1,190 | 1,187 | 1,189 | +1 | +0.1% | 2,800 |
| 2017/01/23 | 1,192 | 1,195 | 1,183 | 1,188 | -1 | -0.1% | 6,500 |
| 2017/01/20 | 1,194 | 1,194 | 1,186 | 1,189 | +1 | +0.1% | 3,500 |
| 2017/01/19 | 1,189 | 1,200 | 1,185 | 1,188 | ±0 | ±0% | 5,500 |
| 2017/01/18 | 1,181 | 1,194 | 1,180 | 1,188 | +2 | +0.2% | 4,300 |
| 2017/01/17 | 1,184 | 1,192 | 1,182 | 1,186 | -2 | -0.2% | 4,100 |
| 2017/01/16 | 1,197 | 1,197 | 1,181 | 1,188 | -5 | -0.4% | 10,400 |
| 2017/01/13 | 1,188 | 1,197 | 1,185 | 1,193 | +3 | +0.3% | 14,000 |
| 2017/01/12 | 1,191 | 1,193 | 1,186 | 1,190 | -6 | -0.5% | 5,600 |
| 2017/01/11 | 1,192 | 1,198 | 1,181 | 1,196 | +11 | +0.9% | 13,200 |
| 2017/01/10 | 1,183 | 1,197 | 1,183 | 1,185 | ±0 | ±0% | 7,600 |
| 2017/01/06 | 1,170 | 1,185 | 1,170 | 1,185 | +5 | +0.4% | 15,500 |
| 2017/01/05 | 1,179 | 1,180 | 1,172 | 1,180 | +1 | +0.1% | 6,600 |
| 2017/01/04 | 1,168 | 1,179 | 1,167 | 1,179 | +14 | +1.2% | 3,000 |
| 2016/12/30 | 1,177 | 1,180 | 1,163 | 1,165 | -12 | -1% | 7,300 |
| 2016/12/29 | 1,188 | 1,189 | 1,177 | 1,177 | -9 | -0.8% | 3,700 |
| 2016/12/28 | 1,175 | 1,193 | 1,175 | 1,186 | ±0 | ±0% | 5,600 |
| 2016/12/27 | 1,187 | 1,187 | 1,175 | 1,186 | +7 | +0.6% | 8,700 |
| 2016/12/26 | 1,179 | 1,189 | 1,171 | 1,179 | +11 | +0.9% | 15,500 |
| 2016/12/22 | 1,174 | 1,174 | 1,163 | 1,168 | -7 | -0.6% | 12,400 |
| 2016/12/21 | 1,185 | 1,188 | 1,175 | 1,175 | ±0 | ±0% | 11,300 |
| 2016/12/20 | 1,175 | 1,177 | 1,172 | 1,175 | +1 | +0.1% | 7,800 |
| 2016/12/19 | 1,177 | 1,177 | 1,170 | 1,174 | -1 | -0.1% | 4,400 |
| 2016/12/16 | 1,180 | 1,181 | 1,172 | 1,175 | -6 | -0.5% | 9,400 |
| 2016/12/15 | 1,178 | 1,182 | 1,178 | 1,181 | +12 | +1% | 13,900 |
| 2016/12/14 | 1,163 | 1,170 | 1,153 | 1,169 | +14 | +1.2% | 10,100 |
2001～
2050
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 | 233,600円 | +0.5% | +20.7% | 1.93% | 20.82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 | 248,800円 | +4.5% | +7.3% | 1.77% | 10.23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 | 50,900円 | +5.9% | +6.5% | 4.72% | 8.80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
