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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,723 | 1,748 | 1,696 | 1,738 | +1 | +0.1% | 140,000 |
| 2024/02/07 | 1,715 | 1,747 | 1,714 | 1,737 | +23 | +1.3% | 80,500 |
| 2024/02/06 | 1,721 | 1,759 | 1,711 | 1,714 | -16 | -0.9% | 103,700 |
| 2024/02/05 | 1,723 | 1,750 | 1,706 | 1,730 | +18 | +1.1% | 122,200 |
| 2024/02/02 | 1,730 | 1,730 | 1,702 | 1,712 | -24 | -1.4% | 96,000 |
| 2024/02/01 | 1,716 | 1,750 | 1,694 | 1,736 | -19 | -1.1% | 109,600 |
| 2024/01/31 | 1,787 | 1,788 | 1,735 | 1,755 | -39 | -2.2% | 81,000 |
| 2024/01/30 | 1,822 | 1,833 | 1,794 | 1,794 | -18 | -1% | 57,500 |
| 2024/01/29 | 1,777 | 1,822 | 1,771 | 1,812 | +56 | +3.2% | 49,200 |
| 2024/01/26 | 1,774 | 1,782 | 1,747 | 1,756 | -32 | -1.8% | 54,200 |
| 2024/01/25 | 1,775 | 1,791 | 1,771 | 1,788 | +5 | +0.3% | 44,000 |
| 2024/01/24 | 1,835 | 1,842 | 1,783 | 1,783 | -62 | -3.4% | 54,800 |
| 2024/01/23 | 1,854 | 1,869 | 1,842 | 1,845 | -15 | -0.8% | 34,400 |
| 2024/01/22 | 1,830 | 1,860 | 1,830 | 1,860 | +32 | +1.8% | 53,000 |
| 2024/01/19 | 1,865 | 1,865 | 1,820 | 1,828 | -34 | -1.8% | 61,100 |
| 2024/01/18 | 1,878 | 1,878 | 1,852 | 1,862 | +24 | +1.3% | 47,000 |
| 2024/01/17 | 1,840 | 1,883 | 1,838 | 1,838 | -2 | -0.1% | 50,100 |
| 2024/01/16 | 1,865 | 1,890 | 1,840 | 1,840 | -45 | -2.4% | 53,400 |
| 2024/01/15 | 1,850 | 1,898 | 1,828 | 1,885 | +53 | +2.9% | 86,400 |
| 2024/01/12 | 1,765 | 1,877 | 1,761 | 1,832 | +147 | +8.7% | 208,800 |
| 2024/01/11 | 1,725 | 1,728 | 1,678 | 1,685 | -25 | -1.5% | 58,000 |
| 2024/01/10 | 1,700 | 1,725 | 1,699 | 1,710 | +15 | +0.9% | 40,300 |
| 2024/01/09 | 1,713 | 1,735 | 1,685 | 1,695 | -6 | -0.4% | 51,500 |
| 2024/01/05 | 1,700 | 1,720 | 1,695 | 1,701 | +12 | +0.7% | 28,300 |
| 2024/01/04 | 1,660 | 1,695 | 1,630 | 1,689 | +22 | +1.3% | 37,800 |
| 2023/12/29 | 1,680 | 1,680 | 1,653 | 1,667 | -13 | -0.8% | 26,000 |
| 2023/12/28 | 1,664 | 1,680 | 1,658 | 1,680 | +14 | +0.8% | 21,100 |
| 2023/12/27 | 1,639 | 1,666 | 1,631 | 1,666 | +45 | +2.8% | 42,000 |
| 2023/12/26 | 1,594 | 1,622 | 1,594 | 1,621 | +27 | +1.7% | 21,800 |
| 2023/12/25 | 1,607 | 1,612 | 1,586 | 1,594 | -4 | -0.3% | 13,500 |
| 2023/12/22 | 1,587 | 1,609 | 1,584 | 1,598 | +23 | +1.5% | 19,600 |
| 2023/12/21 | 1,584 | 1,590 | 1,574 | 1,575 | -35 | -2.2% | 26,100 |
| 2023/12/20 | 1,586 | 1,617 | 1,572 | 1,610 | +15 | +0.9% | 33,500 |
| 2023/12/19 | 1,541 | 1,595 | 1,541 | 1,595 | +61 | +4% | 63,200 |
| 2023/12/18 | 1,513 | 1,546 | 1,499 | 1,534 | -19 | -1.2% | 44,900 |
| 2023/12/15 | 1,592 | 1,597 | 1,542 | 1,553 | -44 | -2.8% | 49,900 |
| 2023/12/14 | 1,622 | 1,634 | 1,590 | 1,597 | -34 | -2.1% | 45,600 |
| 2023/12/13 | 1,668 | 1,677 | 1,625 | 1,631 | -41 | -2.5% | 38,700 |
| 2023/12/12 | 1,711 | 1,721 | 1,672 | 1,672 | -39 | -2.3% | 31,500 |
| 2023/12/11 | 1,754 | 1,754 | 1,675 | 1,711 | -37 | -2.1% | 48,000 |
| 2023/12/08 | 1,775 | 1,792 | 1,737 | 1,748 | -48 | -2.7% | 57,900 |
| 2023/12/07 | 1,802 | 1,821 | 1,791 | 1,796 | -40 | -2.2% | 25,200 |
| 2023/12/06 | 1,783 | 1,840 | 1,783 | 1,836 | +61 | +3.4% | 28,800 |
| 2023/12/05 | 1,775 | 1,813 | 1,775 | 1,775 | -18 | -1% | 30,500 |
| 2023/12/04 | 1,786 | 1,800 | 1,777 | 1,793 | +7 | +0.4% | 20,000 |
| 2023/12/01 | 1,783 | 1,815 | 1,780 | 1,786 | +8 | +0.4% | 30,300 |
| 2023/11/30 | 1,825 | 1,825 | 1,776 | 1,778 | -33 | -1.8% | 40,200 |
| 2023/11/29 | 1,816 | 1,845 | 1,811 | 1,811 | -7 | -0.4% | 20,600 |
| 2023/11/28 | 1,769 | 1,818 | 1,764 | 1,818 | +49 | +2.8% | 31,800 |
| 2023/11/27 | 1,807 | 1,815 | 1,769 | 1,769 | -44 | -2.4% | 30,700 |
301～
350
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
