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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,035 | 1,035 | 1,019 | 1,034 | +7 | +0.7% | 2,800 |
| 2015/09/17 | 1,026 | 1,031 | 1,021 | 1,027 | +2 | +0.2% | 1,200 |
| 2015/09/16 | 1,034 | 1,034 | 1,025 | 1,025 | -10 | -1% | 2,300 |
| 2015/09/15 | 1,040 | 1,040 | 1,032 | 1,035 | ±0 | ±0% | 4,600 |
| 2015/09/14 | 1,030 | 1,035 | 1,021 | 1,035 | +5 | +0.5% | 300 |
| 2015/09/11 | 1,010 | 1,049 | 1,010 | 1,030 | +35 | +3.5% | 1,700 |
| 2015/09/10 | 994 | 1,000 | 994 | 995 | +1 | +0.1% | 1,800 |
| 2015/09/09 | 1,019 | 1,019 | 992 | 994 | +5 | +0.5% | 5,200 |
| 2015/09/08 | 1,017 | 1,017 | 989 | 989 | -29 | -2.8% | 7,600 |
| 2015/09/07 | 1,001 | 1,050 | 1,001 | 1,018 | -4 | -0.4% | 2,900 |
| 2015/09/04 | 1,019 | 1,035 | 1,018 | 1,022 | +4 | +0.4% | 1,400 |
| 2015/09/03 | 1,030 | 1,030 | 1,011 | 1,018 | -9 | -0.9% | 4,800 |
| 2015/09/02 | 1,025 | 1,030 | 1,021 | 1,027 | -2 | -0.2% | 2,400 |
| 2015/09/01 | 1,028 | 1,031 | 1,028 | 1,029 | -11 | -1.1% | 1,900 |
| 2015/08/31 | 1,039 | 1,040 | 1,025 | 1,040 | +1 | +0.1% | 4,700 |
| 2015/08/28 | 1,027 | 1,039 | 1,018 | 1,039 | +29 | +2.9% | 6,900 |
| 2015/08/27 | 1,019 | 1,038 | 1,010 | 1,010 | -9 | -0.9% | 23,000 |
| 2015/08/26 | 1,030 | 1,035 | 1,019 | 1,019 | +4 | +0.4% | 64,500 |
| 2015/08/25 | 1,000 | 1,030 | 990 | 1,015 | -23 | -2.2% | 16,100 |
| 2015/08/24 | 1,052 | 1,052 | 1,030 | 1,038 | -15 | -1.4% | 11,400 |
| 2015/08/21 | 1,050 | 1,053 | 1,032 | 1,053 | ±0 | ±0% | 8,700 |
| 2015/08/20 | 1,075 | 1,077 | 1,051 | 1,053 | -22 | -2% | 11,200 |
| 2015/08/19 | 1,094 | 1,094 | 1,074 | 1,075 | -22 | -2% | 6,400 |
| 2015/08/18 | 1,097 | 1,097 | 1,081 | 1,097 | +7 | +0.6% | 4,400 |
| 2015/08/17 | 1,105 | 1,105 | 1,089 | 1,090 | +8 | +0.7% | 5,200 |
| 2015/08/14 | 1,074 | 1,082 | 1,070 | 1,082 | +10 | +0.9% | 5,900 |
| 2015/08/13 | 1,050 | 1,075 | 1,050 | 1,072 | -7 | -0.6% | 13,000 |
| 2015/08/12 | 1,058 | 1,080 | 1,058 | 1,079 | +14 | +1.3% | 11,300 |
| 2015/08/11 | 1,066 | 1,095 | 1,061 | 1,065 | -26 | -2.4% | 23,200 |
| 2015/08/10 | 1,101 | 1,110 | 1,091 | 1,091 | -27 | -2.4% | 21,300 |
| 2015/08/07 | 1,135 | 1,138 | 1,115 | 1,118 | -22 | -1.9% | 10,200 |
| 2015/08/06 | 1,144 | 1,144 | 1,139 | 1,140 | -4 | -0.3% | 2,000 |
| 2015/08/05 | 1,146 | 1,146 | 1,141 | 1,144 | -2 | -0.2% | 3,000 |
| 2015/08/04 | 1,178 | 1,178 | 1,141 | 1,146 | -34 | -2.9% | 5,900 |
| 2015/08/03 | 1,163 | 1,180 | 1,162 | 1,180 | -10 | -0.8% | 5,000 |
| 2015/07/31 | 1,180 | 1,190 | 1,151 | 1,190 | +11 | +0.9% | 7,500 |
| 2015/07/30 | 1,180 | 1,180 | 1,178 | 1,179 | +2 | +0.2% | 3,700 |
| 2015/07/29 | 1,180 | 1,180 | 1,177 | 1,177 | -3 | -0.3% | 2,000 |
| 2015/07/28 | 1,179 | 1,180 | 1,179 | 1,180 | +1 | +0.1% | 2,000 |
| 2015/07/27 | 1,180 | 1,180 | 1,178 | 1,179 | +4 | +0.3% | 2,800 |
| 2015/07/24 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 1,800 |
| 2015/07/23 | 1,179 | 1,180 | 1,172 | 1,180 | +11 | +0.9% | 3,600 |
| 2015/07/22 | 1,180 | 1,180 | 1,151 | 1,169 | -9 | -0.8% | 7,400 |
| 2015/07/21 | 1,180 | 1,187 | 1,171 | 1,178 | -8 | -0.7% | 5,400 |
| 2015/07/17 | 1,181 | 1,188 | 1,158 | 1,186 | -3 | -0.3% | 10,700 |
| 2015/07/16 | 1,189 | 1,189 | 1,157 | 1,189 | -4 | -0.3% | 8,300 |
| 2015/07/15 | 1,180 | 1,193 | 1,154 | 1,193 | +24 | +2.1% | 14,000 |
| 2015/07/14 | 1,130 | 1,199 | 1,113 | 1,169 | +47 | +4.2% | 15,600 |
| 2015/07/13 | 1,123 | 1,123 | 1,100 | 1,122 | +2 | +0.2% | 3,900 |
| 2015/07/10 | 1,102 | 1,120 | 1,100 | 1,120 | +39 | +3.6% | 5,100 |
2351～
2400
件表示中 / 6173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 | 140,400円 | +3.0% | +5.0% | 2.85% | 10.96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 |
| インターメスティ | 219,900円 | +10.0% | +12.6% | 1.95% | 17.94倍 | 2.92倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 木曽路 | 235,200円 | +0.5% | +20.7% | 1.91% | 20.96倍 | 2.50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 | 216,000円 | +9.8% | +5.8% | 3.43% | 11.73倍 | 1.58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 |
| ＧセブンＨＤ | 144,600円 | +14.0% | +16.2% | 2.77% | 11.28倍 | 2.06倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
