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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 1,195 | 1,198 | 1,182 | 1,190 | +12 | +1% | 3,900 |
| 2015/02/12 | 1,153 | 1,179 | 1,153 | 1,178 | +25 | +2.2% | 1,500 |
| 2015/02/10 | 1,145 | 1,161 | 1,145 | 1,153 | +8 | +0.7% | 2,600 |
| 2015/02/09 | 1,144 | 1,152 | 1,136 | 1,145 | +1 | +0.1% | 7,000 |
| 2015/02/06 | 1,152 | 1,157 | 1,138 | 1,144 | -12 | -1% | 3,800 |
| 2015/02/05 | 1,171 | 1,173 | 1,156 | 1,156 | -19 | -1.6% | 6,100 |
| 2015/02/04 | 1,177 | 1,181 | 1,175 | 1,175 | -6 | -0.5% | 3,200 |
| 2015/02/03 | 1,218 | 1,231 | 1,181 | 1,181 | -49 | -4% | 3,800 |
| 2015/02/02 | 1,216 | 1,231 | 1,216 | 1,230 | +15 | +1.2% | 5,700 |
| 2015/01/30 | 1,224 | 1,234 | 1,170 | 1,215 | -13 | -1.1% | 4,500 |
| 2015/01/29 | 1,238 | 1,238 | 1,223 | 1,228 | -11 | -0.9% | 1,300 |
| 2015/01/28 | 1,237 | 1,239 | 1,228 | 1,239 | +2 | +0.2% | 7,400 |
| 2015/01/27 | 1,249 | 1,249 | 1,231 | 1,237 | -12 | -1% | 3,000 |
| 2015/01/26 | 1,249 | 1,250 | 1,241 | 1,249 | -4 | -0.3% | 2,900 |
| 2015/01/23 | 1,275 | 1,275 | 1,248 | 1,253 | -7 | -0.6% | 6,700 |
| 2015/01/22 | 1,255 | 1,260 | 1,245 | 1,260 | ±0 | ±0% | 4,900 |
| 2015/01/21 | 1,261 | 1,267 | 1,241 | 1,260 | +2 | +0.2% | 5,800 |
| 2015/01/20 | 1,260 | 1,260 | 1,234 | 1,258 | -2 | -0.2% | 5,100 |
| 2015/01/19 | 1,247 | 1,260 | 1,239 | 1,260 | +20 | +1.6% | 3,600 |
| 2015/01/16 | 1,234 | 1,240 | 1,226 | 1,240 | +5 | +0.4% | 4,700 |
| 2015/01/15 | 1,233 | 1,238 | 1,214 | 1,235 | -1 | -0.1% | 3,300 |
| 2015/01/14 | 1,235 | 1,236 | 1,228 | 1,236 | -1 | -0.1% | 4,400 |
| 2015/01/13 | 1,200 | 1,237 | 1,152 | 1,237 | +37 | +3.1% | 6,900 |
| 2015/01/09 | 1,236 | 1,236 | 1,200 | 1,200 | -19 | -1.6% | 2,400 |
| 2015/01/08 | 1,190 | 1,219 | 1,169 | 1,219 | +29 | +2.4% | 7,500 |
| 2015/01/07 | 1,176 | 1,190 | 1,176 | 1,190 | +14 | +1.2% | 1,500 |
| 2015/01/06 | 1,169 | 1,180 | 1,163 | 1,176 | +6 | +0.5% | 3,500 |
| 2015/01/05 | 1,165 | 1,173 | 1,160 | 1,170 | +13 | +1.1% | 3,200 |
| 2014/12/30 | 1,148 | 1,158 | 1,148 | 1,157 | +9 | +0.8% | 4,300 |
| 2014/12/29 | 1,149 | 1,150 | 1,148 | 1,148 | -13 | -1.1% | 2,700 |
| 2014/12/26 | 1,158 | 1,161 | 1,154 | 1,161 | +12 | +1% | 5,300 |
| 2014/12/25 | 1,153 | 1,153 | 1,141 | 1,149 | +7 | +0.6% | 5,800 |
| 2014/12/24 | 1,166 | 1,166 | 1,142 | 1,142 | -27 | -2.3% | 5,700 |
| 2014/12/22 | 1,148 | 1,169 | 1,146 | 1,169 | +20 | +1.7% | 7,600 |
| 2014/12/19 | 1,101 | 1,149 | 1,095 | 1,149 | +53 | +4.8% | 23,000 |
| 2014/12/18 | 1,090 | 1,097 | 1,089 | 1,096 | +10 | +0.9% | 3,000 |
| 2014/12/17 | 1,080 | 1,086 | 1,080 | 1,086 | +6 | +0.6% | 400 |
| 2014/12/16 | 1,075 | 1,080 | 1,075 | 1,080 | -18 | -1.6% | 500 |
| 2014/12/15 | 1,085 | 1,100 | 1,085 | 1,098 | +13 | +1.2% | 2,600 |
| 2014/12/12 | 1,105 | 1,105 | 1,079 | 1,085 | +5 | +0.5% | 3,200 |
| 2014/12/11 | 1,110 | 1,110 | 1,069 | 1,080 | ±0 | ±0% | 7,200 |
| 2014/12/10 | 1,070 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 2,700 |
| 2014/12/09 | 1,094 | 1,095 | 1,080 | 1,080 | -15 | -1.4% | 7,300 |
| 2014/12/08 | 1,108 | 1,109 | 1,079 | 1,095 | -14 | -1.3% | 7,100 |
| 2014/12/05 | 1,120 | 1,120 | 1,109 | 1,109 | -1 | -0.1% | 1,300 |
| 2014/12/04 | 1,121 | 1,121 | 1,110 | 1,110 | ±0 | ±0% | 2,900 |
| 2014/12/03 | 1,143 | 1,143 | 1,110 | 1,110 | -34 | -3% | 2,800 |
| 2014/12/02 | 1,147 | 1,147 | 1,140 | 1,144 | -3 | -0.3% | 1,100 |
| 2014/12/01 | 1,149 | 1,149 | 1,147 | 1,147 | -2 | -0.2% | 2,400 |
| 2014/11/28 | 1,159 | 1,159 | 1,149 | 1,149 | ±0 | ±0% | 1,800 |
2501～
2550
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 | 139,000円 | +3.0% | +5.0% | 2.88% | 10.85倍 | 0.70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 | 225,100円 | +10.0% | +12.6% | 1.91% | 18.36倍 | 2.99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 | 241,800円 | +0.5% | +20.7% | 1.86% | 21.55倍 | 2.57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 | 213,800円 | +9.8% | +5.8% | 3.46% | 11.61倍 | 1.56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 | 141,400円 | +14.0% | +16.2% | 2.83% | 11.03倍 | 2.01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
