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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,747 | 1,784 | 1,747 | 1,768 | +26 | +1.5% | 42,200 |
| 2024/07/04 | 1,738 | 1,742 | 1,725 | 1,742 | +1 | +0.1% | 21,000 |
| 2024/07/03 | 1,709 | 1,749 | 1,705 | 1,741 | +16 | +0.9% | 25,400 |
| 2024/07/02 | 1,743 | 1,747 | 1,722 | 1,725 | -18 | -1% | 25,900 |
| 2024/07/01 | 1,753 | 1,761 | 1,728 | 1,743 | +5 | +0.3% | 35,400 |
| 2024/06/28 | 1,775 | 1,775 | 1,731 | 1,738 | -37 | -2.1% | 41,800 |
| 2024/06/27 | 1,753 | 1,775 | 1,735 | 1,775 | +22 | +1.3% | 49,200 |
| 2024/06/26 | 1,719 | 1,755 | 1,704 | 1,753 | +39 | +2.3% | 49,200 |
| 2024/06/25 | 1,674 | 1,721 | 1,672 | 1,714 | +50 | +3% | 55,700 |
| 2024/06/24 | 1,666 | 1,670 | 1,636 | 1,664 | +22 | +1.3% | 37,900 |
| 2024/06/21 | 1,635 | 1,666 | 1,630 | 1,642 | +13 | +0.8% | 73,400 |
| 2024/06/20 | 1,602 | 1,650 | 1,602 | 1,629 | +27 | +1.7% | 63,400 |
| 2024/06/19 | 1,586 | 1,602 | 1,576 | 1,602 | +16 | +1% | 37,600 |
| 2024/06/18 | 1,596 | 1,616 | 1,585 | 1,586 | -9 | -0.6% | 33,300 |
| 2024/06/17 | 1,602 | 1,611 | 1,578 | 1,595 | -22 | -1.4% | 37,200 |
| 2024/06/14 | 1,570 | 1,621 | 1,567 | 1,617 | +35 | +2.2% | 66,900 |
| 2024/06/13 | 1,636 | 1,644 | 1,582 | 1,582 | -62 | -3.8% | 44,600 |
| 2024/06/12 | 1,641 | 1,658 | 1,635 | 1,644 | -14 | -0.8% | 26,000 |
| 2024/06/11 | 1,670 | 1,673 | 1,641 | 1,658 | -12 | -0.7% | 22,200 |
| 2024/06/10 | 1,656 | 1,671 | 1,650 | 1,670 | +14 | +0.8% | 17,100 |
| 2024/06/07 | 1,666 | 1,668 | 1,642 | 1,656 | -10 | -0.6% | 14,500 |
| 2024/06/06 | 1,700 | 1,700 | 1,654 | 1,666 | -29 | -1.7% | 22,200 |
| 2024/06/05 | 1,688 | 1,705 | 1,681 | 1,695 | -8 | -0.5% | 19,600 |
| 2024/06/04 | 1,691 | 1,717 | 1,690 | 1,703 | -5 | -0.3% | 21,800 |
| 2024/06/03 | 1,719 | 1,719 | 1,686 | 1,708 | -8 | -0.5% | 30,000 |
| 2024/05/31 | 1,646 | 1,716 | 1,625 | 1,716 | +70 | +4.3% | 73,000 |
| 2024/05/30 | 1,602 | 1,646 | 1,601 | 1,646 | +33 | +2% | 24,900 |
| 2024/05/29 | 1,641 | 1,647 | 1,612 | 1,613 | -28 | -1.7% | 23,500 |
| 2024/05/28 | 1,679 | 1,679 | 1,640 | 1,641 | -38 | -2.3% | 20,800 |
| 2024/05/27 | 1,668 | 1,679 | 1,656 | 1,679 | +15 | +0.9% | 11,600 |
| 2024/05/24 | 1,642 | 1,676 | 1,642 | 1,664 | -3 | -0.2% | 18,100 |
| 2024/05/23 | 1,674 | 1,674 | 1,649 | 1,667 | -8 | -0.5% | 21,400 |
| 2024/05/22 | 1,689 | 1,700 | 1,667 | 1,675 | -15 | -0.9% | 36,600 |
| 2024/05/21 | 1,683 | 1,738 | 1,681 | 1,690 | +8 | +0.5% | 46,100 |
| 2024/05/20 | 1,666 | 1,688 | 1,666 | 1,682 | +16 | +1% | 22,400 |
| 2024/05/17 | 1,643 | 1,669 | 1,629 | 1,666 | +12 | +0.7% | 18,300 |
| 2024/05/16 | 1,685 | 1,685 | 1,649 | 1,654 | -30 | -1.8% | 23,400 |
| 2024/05/15 | 1,710 | 1,724 | 1,674 | 1,684 | -20 | -1.2% | 28,900 |
| 2024/05/14 | 1,718 | 1,720 | 1,688 | 1,704 | -19 | -1.1% | 29,600 |
| 2024/05/13 | 1,714 | 1,736 | 1,692 | 1,723 | -3 | -0.2% | 19,200 |
| 2024/05/10 | 1,710 | 1,741 | 1,709 | 1,726 | +16 | +0.9% | 21,700 |
| 2024/05/09 | 1,721 | 1,737 | 1,703 | 1,710 | +7 | +0.4% | 19,500 |
| 2024/05/08 | 1,668 | 1,730 | 1,668 | 1,703 | +35 | +2.1% | 77,600 |
| 2024/05/07 | 1,655 | 1,678 | 1,653 | 1,668 | +15 | +0.9% | 15,000 |
| 2024/05/02 | 1,657 | 1,669 | 1,646 | 1,653 | -1 | -0.1% | 10,100 |
| 2024/05/01 | 1,679 | 1,679 | 1,650 | 1,654 | -34 | -2% | 13,400 |
| 2024/04/30 | 1,671 | 1,688 | 1,637 | 1,688 | +48 | +2.9% | 33,300 |
| 2024/04/26 | 1,631 | 1,642 | 1,617 | 1,640 | +10 | +0.6% | 25,300 |
| 2024/04/25 | 1,655 | 1,655 | 1,627 | 1,630 | -37 | -2.2% | 26,100 |
| 2024/04/24 | 1,665 | 1,684 | 1,660 | 1,667 | +4 | +0.2% | 25,000 |
201～
250
件表示中 / 6170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 | 134,600円 | +3.0% | +5.0% | 2.97% | 10.50倍 | 0.68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 |
| Ｕアローズ | 221,600円 | +12.4% | +11.1% | 2.48% | 13.51倍 | 1.70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 |
| 木曽路 | 229,800円 | +0.5% | +20.7% | 1.96% | 20.48倍 | 2.45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 |
| ＶＴＨＤ | 50,600円 | +5.9% | +6.5% | 4.74% | 8.75倍 | 0.85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 |
| ＪＭＨＤ | 243,200円 | +4.5% | +7.3% | 1.81% | 9.99倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
