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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,441 | 1,441 | 1,418 | 1,421 | -21 | -1.5% | 66,800 |
| 2025/09/11 | 1,459 | 1,460 | 1,433 | 1,442 | -10 | -0.7% | 39,300 |
| 2025/09/10 | 1,453 | 1,463 | 1,448 | 1,452 | -1 | -0.1% | 35,600 |
| 2025/09/09 | 1,475 | 1,479 | 1,448 | 1,453 | -19 | -1.3% | 51,400 |
| 2025/09/08 | 1,470 | 1,474 | 1,462 | 1,472 | +17 | +1.2% | 46,900 |
| 2025/09/05 | 1,466 | 1,466 | 1,448 | 1,455 | -12 | -0.8% | 55,800 |
| 2025/09/04 | 1,439 | 1,467 | 1,427 | 1,467 | +28 | +1.9% | 96,000 |
| 2025/09/03 | 1,424 | 1,439 | 1,423 | 1,439 | +25 | +1.8% | 95,100 |
| 2025/09/02 | 1,432 | 1,436 | 1,404 | 1,414 | -12 | -0.8% | 68,400 |
| 2025/09/01 | 1,427 | 1,442 | 1,418 | 1,426 | +1 | +0.1% | 76,900 |
| 2025/08/29 | 1,456 | 1,462 | 1,415 | 1,425 | -27 | -1.9% | 123,700 |
| 2025/08/28 | 1,427 | 1,472 | 1,420 | 1,452 | -25 | -1.7% | 505,700 |
| 2025/08/27 | 1,441 | 1,485 | 1,434 | 1,477 | +6 | +0.4% | 611,800 |
| 2025/08/26 | 1,459 | 1,490 | 1,459 | 1,471 | -16 | -1.1% | 230,100 |
| 2025/08/25 | 1,476 | 1,492 | 1,474 | 1,487 | ±0 | ±0% | 127,500 |
| 2025/08/22 | 1,472 | 1,495 | 1,472 | 1,487 | +1 | +0.1% | 110,800 |
| 2025/08/21 | 1,502 | 1,512 | 1,485 | 1,486 | -30 | -2% | 146,300 |
| 2025/08/20 | 1,510 | 1,529 | 1,503 | 1,516 | +6 | +0.4% | 116,300 |
| 2025/08/19 | 1,498 | 1,516 | 1,498 | 1,510 | +4 | +0.3% | 192,100 |
| 2025/08/18 | 1,472 | 1,515 | 1,470 | 1,506 | +12 | +0.8% | 311,900 |
| 2025/08/15 | 1,514 | 1,514 | 1,479 | 1,494 | -15 | -1% | 185,500 |
| 2025/08/14 | 1,509 | 1,516 | 1,500 | 1,509 | -15 | -1% | 207,400 |
| 2025/08/13 | 1,519 | 1,528 | 1,504 | 1,524 | +5 | +0.3% | 157,900 |
| 2025/08/12 | 1,519 | 1,525 | 1,440 | 1,519 | +3 | +0.2% | 277,900 |
| 2025/08/08 | 1,487 | 1,518 | 1,486 | 1,516 | +34 | +2.3% | 141,500 |
| 2025/08/07 | 1,484 | 1,506 | 1,476 | 1,482 | -7 | -0.5% | 185,600 |
| 2025/08/06 | 1,480 | 1,490 | 1,462 | 1,489 | +17 | +1.2% | 105,500 |
| 2025/08/05 | 1,459 | 1,493 | 1,457 | 1,472 | +16 | +1.1% | 88,300 |
| 2025/08/04 | 1,461 | 1,483 | 1,453 | 1,456 | -27 | -1.8% | 96,300 |
| 2025/08/01 | 1,449 | 1,484 | 1,449 | 1,483 | +40 | +2.8% | 91,500 |
| 2025/07/31 | 1,436 | 1,448 | 1,436 | 1,443 | +8 | +0.6% | 69,500 |
| 2025/07/30 | 1,422 | 1,444 | 1,422 | 1,435 | +13 | +0.9% | 63,300 |
| 2025/07/29 | 1,422 | 1,426 | 1,415 | 1,422 | -8 | -0.6% | 49,000 |
| 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 |
1～
50
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
