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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,073 | 1,117 | 1,069 | 1,081 | -22 | -2% | 7,700 |
| 2015/07/08 | 1,116 | 1,117 | 1,100 | 1,103 | -19 | -1.7% | 9,200 |
| 2015/07/07 | 1,114 | 1,126 | 1,114 | 1,122 | -5 | -0.4% | 3,600 |
| 2015/07/06 | 1,129 | 1,129 | 1,119 | 1,127 | -3 | -0.3% | 5,800 |
| 2015/07/03 | 1,145 | 1,145 | 1,050 | 1,130 | -16 | -1.4% | 18,900 |
| 2015/07/02 | 1,140 | 1,147 | 1,138 | 1,146 | +12 | +1.1% | 5,300 |
| 2015/07/01 | 1,129 | 1,139 | 1,121 | 1,134 | +15 | +1.3% | 19,200 |
| 2015/06/30 | 1,133 | 1,133 | 1,117 | 1,119 | -10 | -0.9% | 5,200 |
| 2015/06/29 | 1,134 | 1,134 | 1,123 | 1,129 | -7 | -0.6% | 8,500 |
| 2015/06/26 | 1,132 | 1,136 | 1,131 | 1,136 | +6 | +0.5% | 3,100 |
| 2015/06/25 | 1,140 | 1,140 | 1,127 | 1,130 | +10 | +0.9% | 7,900 |
| 2015/06/24 | 1,111 | 1,120 | 1,111 | 1,120 | +7 | +0.6% | 13,900 |
| 2015/06/23 | 1,117 | 1,127 | 1,112 | 1,113 | +3 | +0.3% | 10,600 |
| 2015/06/22 | 1,103 | 1,110 | 1,095 | 1,110 | +10 | +0.9% | 13,300 |
| 2015/06/19 | 1,097 | 1,100 | 1,095 | 1,100 | +3 | +0.3% | 9,100 |
| 2015/06/18 | 1,093 | 1,097 | 1,091 | 1,097 | +2 | +0.2% | 6,500 |
| 2015/06/17 | 1,094 | 1,097 | 1,093 | 1,095 | -1 | -0.1% | 3,200 |
| 2015/06/16 | 1,098 | 1,099 | 1,093 | 1,096 | -2 | -0.2% | 5,100 |
| 2015/06/15 | 1,097 | 1,099 | 1,097 | 1,098 | ±0 | ±0% | 2,500 |
| 2015/06/12 | 1,100 | 1,101 | 1,096 | 1,098 | -2 | -0.2% | 3,000 |
| 2015/06/11 | 1,106 | 1,106 | 1,100 | 1,100 | -6 | -0.5% | 4,400 |
| 2015/06/10 | 1,108 | 1,108 | 1,103 | 1,106 | -7 | -0.6% | 1,200 |
| 2015/06/09 | 1,102 | 1,113 | 1,102 | 1,113 | +5 | +0.5% | 4,500 |
| 2015/06/08 | 1,109 | 1,110 | 1,106 | 1,108 | -1 | -0.1% | 5,500 |
| 2015/06/05 | 1,110 | 1,110 | 1,107 | 1,109 | +2 | +0.2% | 2,700 |
| 2015/06/04 | 1,108 | 1,108 | 1,102 | 1,107 | -3 | -0.3% | 3,400 |
| 2015/06/03 | 1,120 | 1,120 | 1,105 | 1,110 | -8 | -0.7% | 4,200 |
| 2015/06/02 | 1,118 | 1,124 | 1,118 | 1,118 | -10 | -0.9% | 4,400 |
| 2015/06/01 | 1,129 | 1,129 | 1,118 | 1,128 | +14 | +1.3% | 2,300 |
| 2015/05/29 | 1,126 | 1,128 | 1,114 | 1,114 | -5 | -0.4% | 3,700 |
| 2015/05/28 | 1,124 | 1,124 | 1,119 | 1,119 | -2 | -0.2% | 3,800 |
| 2015/05/27 | 1,125 | 1,133 | 1,121 | 1,121 | -15 | -1.3% | 4,700 |
| 2015/05/26 | 1,150 | 1,200 | 1,131 | 1,136 | -3 | -0.3% | 13,100 |
| 2015/05/25 | 1,140 | 1,140 | 1,133 | 1,139 | +4 | +0.4% | 2,800 |
| 2015/05/22 | 1,144 | 1,145 | 1,129 | 1,135 | ±0 | ±0% | 4,800 |
| 2015/05/21 | 1,145 | 1,145 | 1,134 | 1,135 | +1 | +0.1% | 5,900 |
| 2015/05/20 | 1,129 | 1,134 | 1,129 | 1,134 | +10 | +0.9% | 4,700 |
| 2015/05/19 | 1,121 | 1,124 | 1,120 | 1,124 | +1 | +0.1% | 3,500 |
| 2015/05/18 | 1,128 | 1,130 | 1,123 | 1,123 | -3 | -0.3% | 3,400 |
| 2015/05/15 | 1,133 | 1,133 | 1,120 | 1,126 | +14 | +1.3% | 4,200 |
| 2015/05/14 | 1,114 | 1,114 | 1,109 | 1,112 | -2 | -0.2% | 1,800 |
| 2015/05/13 | 1,110 | 1,114 | 1,108 | 1,114 | +4 | +0.4% | 2,900 |
| 2015/05/12 | 1,114 | 1,114 | 1,110 | 1,110 | -2 | -0.2% | 800 |
| 2015/05/11 | 1,113 | 1,113 | 1,112 | 1,112 | -1 | -0.1% | 1,200 |
| 2015/05/08 | 1,100 | 1,113 | 1,100 | 1,113 | +7 | +0.6% | 3,000 |
| 2015/05/07 | 1,090 | 1,106 | 1,085 | 1,106 | +18 | +1.7% | 3,000 |
| 2015/05/01 | 1,089 | 1,090 | 1,086 | 1,088 | -1 | -0.1% | 2,000 |
| 2015/04/30 | 1,106 | 1,106 | 1,080 | 1,089 | -11 | -1% | 9,300 |
| 2015/04/28 | 1,106 | 1,106 | 1,100 | 1,100 | -4 | -0.4% | 3,500 |
| 2015/04/27 | 1,109 | 1,109 | 1,100 | 1,104 | -1 | -0.1% | 8,800 |
2401～
2450
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
