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 |
|---|---|---|---|---|---|---|---|
| 2025/07/28 | 1,450 | 1,455 | 1,427 | 1,430 | -6 | -0.4% | 79,900 |
| 2025/07/25 | 1,430 | 1,445 | 1,420 | 1,436 | -8 | -0.6% | 83,000 |
| 2025/07/24 | 1,446 | 1,454 | 1,437 | 1,444 | +11 | +0.8% | 70,800 |
| 2025/07/23 | 1,440 | 1,440 | 1,406 | 1,433 | +6 | +0.4% | 76,900 |
| 2025/07/22 | 1,424 | 1,460 | 1,424 | 1,427 | +9 | +0.6% | 69,800 |
| 2025/07/18 | 1,438 | 1,450 | 1,404 | 1,418 | -6 | -0.4% | 69,200 |
| 2025/07/17 | 1,385 | 1,462 | 1,380 | 1,424 | +9 | +0.6% | 84,200 |
| 2025/07/16 | 1,427 | 1,443 | 1,413 | 1,415 | -42 | -2.9% | 73,400 |
| 2025/07/15 | 1,450 | 1,478 | 1,440 | 1,457 | +19 | +1.3% | 77,300 |
| 2025/07/14 | 1,432 | 1,449 | 1,423 | 1,438 | +12 | +0.8% | 63,000 |
| 2025/07/11 | 1,416 | 1,438 | 1,416 | 1,426 | +13 | +0.9% | 36,600 |
| 2025/07/10 | 1,430 | 1,433 | 1,413 | 1,413 | -18 | -1.3% | 50,500 |
| 2025/07/09 | 1,428 | 1,443 | 1,426 | 1,431 | +9 | +0.6% | 29,800 |
| 2025/07/08 | 1,417 | 1,427 | 1,414 | 1,422 | +6 | +0.4% | 37,200 |
| 2025/07/07 | 1,414 | 1,431 | 1,412 | 1,416 | +5 | +0.4% | 38,300 |
| 2025/07/04 | 1,426 | 1,430 | 1,408 | 1,411 | ±0 | ±0% | 22,900 |
| 2025/07/03 | 1,415 | 1,422 | 1,395 | 1,411 | -13 | -0.9% | 51,000 |
| 2025/07/02 | 1,416 | 1,435 | 1,413 | 1,424 | +6 | +0.4% | 52,300 |
| 2025/07/01 | 1,415 | 1,422 | 1,407 | 1,418 | +3 | +0.2% | 62,300 |
| 2025/06/30 | 1,430 | 1,433 | 1,415 | 1,415 | -3 | -0.2% | 36,800 |
| 2025/06/27 | 1,410 | 1,421 | 1,395 | 1,418 | +11 | +0.8% | 60,200 |
| 2025/06/26 | 1,390 | 1,409 | 1,390 | 1,407 | +19 | +1.4% | 41,000 |
| 2025/06/25 | 1,401 | 1,406 | 1,373 | 1,388 | -11 | -0.8% | 50,500 |
| 2025/06/24 | 1,400 | 1,407 | 1,383 | 1,399 | +12 | +0.9% | 43,300 |
| 2025/06/23 | 1,379 | 1,399 | 1,360 | 1,387 | +7 | +0.5% | 71,100 |
| 2025/06/20 | 1,336 | 1,387 | 1,336 | 1,380 | +50 | +3.8% | 244,000 |
| 2025/06/19 | 1,320 | 1,332 | 1,320 | 1,330 | +10 | +0.8% | 37,500 |
| 2025/06/18 | 1,305 | 1,328 | 1,305 | 1,320 | +9 | +0.7% | 38,400 |
| 2025/06/17 | 1,310 | 1,319 | 1,309 | 1,311 | +1 | +0.1% | 31,500 |
| 2025/06/16 | 1,316 | 1,318 | 1,306 | 1,310 | +2 | +0.2% | 43,400 |
| 2025/06/13 | 1,299 | 1,309 | 1,292 | 1,308 | -1 | -0.1% | 55,400 |
| 2025/06/12 | 1,322 | 1,330 | 1,297 | 1,309 | -23 | -1.7% | 62,800 |
| 2025/06/11 | 1,323 | 1,333 | 1,319 | 1,332 | +5 | +0.4% | 34,400 |
| 2025/06/10 | 1,328 | 1,336 | 1,321 | 1,327 | -6 | -0.5% | 38,500 |
| 2025/06/09 | 1,351 | 1,365 | 1,331 | 1,333 | -11 | -0.8% | 45,300 |
| 2025/06/06 | 1,338 | 1,365 | 1,337 | 1,344 | +2 | +0.1% | 60,100 |
| 2025/06/05 | 1,333 | 1,356 | 1,333 | 1,342 | ±0 | ±0% | 56,500 |
| 2025/06/04 | 1,321 | 1,352 | 1,321 | 1,342 | +17 | +1.3% | 55,600 |
| 2025/06/03 | 1,325 | 1,333 | 1,315 | 1,325 | +2 | +0.2% | 32,800 |
| 2025/06/02 | 1,323 | 1,331 | 1,315 | 1,323 | -13 | -1% | 38,200 |
| 2025/05/30 | 1,325 | 1,338 | 1,318 | 1,336 | ±0 | ±0% | 37,000 |
| 2025/05/29 | 1,351 | 1,351 | 1,332 | 1,336 | -4 | -0.3% | 46,300 |
| 2025/05/28 | 1,352 | 1,355 | 1,338 | 1,340 | +4 | +0.3% | 38,000 |
| 2025/05/27 | 1,341 | 1,341 | 1,323 | 1,336 | -5 | -0.4% | 40,800 |
| 2025/05/26 | 1,343 | 1,349 | 1,328 | 1,341 | +2 | +0.1% | 44,800 |
| 2025/05/23 | 1,325 | 1,347 | 1,322 | 1,339 | +18 | +1.4% | 31,200 |
| 2025/05/22 | 1,330 | 1,334 | 1,317 | 1,321 | -13 | -1% | 31,600 |
| 2025/05/21 | 1,342 | 1,354 | 1,334 | 1,334 | -8 | -0.6% | 33,400 |
| 2025/05/20 | 1,380 | 1,380 | 1,341 | 1,342 | -38 | -2.8% | 56,800 |
| 2025/05/19 | 1,342 | 1,381 | 1,342 | 1,380 | +19 | +1.4% | 63,100 |
1～
50
件表示中 / 6228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 | 142,400円 | +3.0% | +5.0% | 2.81% | 11.11倍 | 0.73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 |
| カワチ薬品 | 274,300円 | +1.5% | +4.3% | 2.92% | 12.50倍 | 0.53倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| ゲンキＧＤＣ | 370,500円 | +7.2% | +3.7% | 1.89% | 13.63倍 | 3.83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 |
| Ｕアローズ | 217,600円 | +9.8% | +5.8% | 3.40% | 11.82倍 | 1.59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 |
| ゲオＨＤ | 160,700円 | +9.9% | -10.0% | 2.12% | 11.61倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
