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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,233 | 1,248 | 1,230 | 1,247 | +14 | +1.1% | 56,100 |
| 2024/11/18 | 1,230 | 1,234 | 1,222 | 1,233 | -2 | -0.2% | 53,900 |
| 2024/11/15 | 1,225 | 1,245 | 1,222 | 1,235 | +12 | +1% | 59,700 |
| 2024/11/14 | 1,235 | 1,242 | 1,218 | 1,223 | -23 | -1.8% | 115,700 |
| 2024/11/13 | 1,222 | 1,261 | 1,216 | 1,246 | +24 | +2% | 72,800 |
| 2024/11/12 | 1,230 | 1,239 | 1,215 | 1,222 | -14 | -1.1% | 80,000 |
| 2024/11/11 | 1,265 | 1,265 | 1,228 | 1,236 | -35 | -2.8% | 65,200 |
| 2024/11/08 | 1,290 | 1,295 | 1,261 | 1,271 | -19 | -1.5% | 63,300 |
| 2024/11/07 | 1,308 | 1,328 | 1,289 | 1,290 | -25 | -1.9% | 99,400 |
| 2024/11/06 | 1,317 | 1,336 | 1,309 | 1,315 | -2 | -0.2% | 42,200 |
| 2024/11/05 | 1,335 | 1,335 | 1,305 | 1,317 | -2 | -0.2% | 33,000 |
| 2024/11/01 | 1,301 | 1,332 | 1,298 | 1,319 | +7 | +0.5% | 40,800 |
| 2024/10/31 | 1,308 | 1,318 | 1,303 | 1,312 | +11 | +0.8% | 50,300 |
| 2024/10/30 | 1,292 | 1,307 | 1,288 | 1,301 | +9 | +0.7% | 93,000 |
| 2024/10/29 | 1,303 | 1,307 | 1,290 | 1,292 | -8 | -0.6% | 38,100 |
| 2024/10/28 | 1,265 | 1,303 | 1,253 | 1,300 | +43 | +3.4% | 48,300 |
| 2024/10/25 | 1,262 | 1,262 | 1,231 | 1,257 | +6 | +0.5% | 85,200 |
| 2024/10/24 | 1,261 | 1,266 | 1,251 | 1,251 | -5 | -0.4% | 79,600 |
| 2024/10/23 | 1,282 | 1,282 | 1,256 | 1,256 | -21 | -1.6% | 31,800 |
| 2024/10/22 | 1,261 | 1,277 | 1,257 | 1,277 | +16 | +1.3% | 54,200 |
| 2024/10/21 | 1,275 | 1,276 | 1,258 | 1,261 | -14 | -1.1% | 48,300 |
| 2024/10/18 | 1,292 | 1,297 | 1,268 | 1,275 | -22 | -1.7% | 42,800 |
| 2024/10/17 | 1,267 | 1,300 | 1,267 | 1,297 | +30 | +2.4% | 52,700 |
| 2024/10/16 | 1,256 | 1,290 | 1,250 | 1,267 | -7 | -0.5% | 71,200 |
| 2024/10/15 | 1,270 | 1,280 | 1,258 | 1,274 | -3 | -0.2% | 58,300 |
| 2024/10/11 | 1,277 | 1,277 | 1,258 | 1,277 | -3 | -0.2% | 94,200 |
| 2024/10/10 | 1,295 | 1,295 | 1,276 | 1,280 | -12 | -0.9% | 73,900 |
| 2024/10/09 | 1,291 | 1,306 | 1,289 | 1,292 | +6 | +0.5% | 66,500 |
| 2024/10/08 | 1,342 | 1,342 | 1,286 | 1,286 | -60 | -4.5% | 130,800 |
| 2024/10/07 | 1,374 | 1,374 | 1,346 | 1,346 | -9 | -0.7% | 51,100 |
| 2024/10/04 | 1,351 | 1,373 | 1,351 | 1,355 | ±0 | ±0% | 24,900 |
| 2024/10/03 | 1,363 | 1,370 | 1,353 | 1,355 | +11 | +0.8% | 31,600 |
| 2024/10/02 | 1,362 | 1,379 | 1,338 | 1,344 | -21 | -1.5% | 56,100 |
| 2024/10/01 | 1,374 | 1,383 | 1,363 | 1,365 | -2 | -0.1% | 26,500 |
| 2024/09/30 | 1,373 | 1,384 | 1,362 | 1,367 | -36 | -2.6% | 51,200 |
| 2024/09/27 | 1,423 | 1,425 | 1,400 | 1,403 | -5 | -0.4% | 47,500 |
| 2024/09/26 | 1,376 | 1,417 | 1,369 | 1,408 | +50 | +3.7% | 70,700 |
| 2024/09/25 | 1,360 | 1,368 | 1,351 | 1,358 | ±0 | ±0% | 35,700 |
| 2024/09/24 | 1,388 | 1,390 | 1,357 | 1,358 | -30 | -2.2% | 53,800 |
| 2024/09/20 | 1,399 | 1,405 | 1,385 | 1,388 | +4 | +0.3% | 59,400 |
| 2024/09/19 | 1,388 | 1,400 | 1,384 | 1,384 | +5 | +0.4% | 35,000 |
| 2024/09/18 | 1,381 | 1,385 | 1,366 | 1,379 | +11 | +0.8% | 50,500 |
| 2024/09/17 | 1,371 | 1,381 | 1,346 | 1,368 | +16 | +1.2% | 34,400 |
| 2024/09/13 | 1,363 | 1,382 | 1,352 | 1,352 | -20 | -1.5% | 61,100 |
| 2024/09/12 | 1,349 | 1,380 | 1,349 | 1,372 | +38 | +2.8% | 50,400 |
| 2024/09/11 | 1,360 | 1,360 | 1,328 | 1,334 | -26 | -1.9% | 53,800 |
| 2024/09/10 | 1,360 | 1,380 | 1,360 | 1,360 | +2 | +0.1% | 37,100 |
| 2024/09/09 | 1,350 | 1,371 | 1,335 | 1,358 | -15 | -1.1% | 72,300 |
| 2024/09/06 | 1,377 | 1,390 | 1,356 | 1,373 | -1 | -0.1% | 66,000 |
| 2024/09/05 | 1,373 | 1,400 | 1,372 | 1,374 | -11 | -0.8% | 54,200 |
201～
250
件表示中 / 6261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 | 142,100円 | +3.0% | +5.0% | 2.81% | 11.09倍 | 0.72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 |
| ゲオＨＤ | 170,900円 | +9.9% | -10.0% | 1.99% | 12.35倍 | 0.75倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| Ｕアローズ | 223,600円 | +9.8% | +5.8% | 3.31% | 12.14倍 | 1.63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 |
| サンマルクＨＤ | 283,000円 | +14.3% | +14.6% | 1.84% | 30.32倍 | 1.97倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ゲンキＧＤＣ | 353,000円 | +7.2% | +3.7% | 1.98% | 12.99倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム
