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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,338 | 1,356 | 1,338 | 1,348 | +2 | +0.1% | 45,300 |
| 2023/01/24 | 1,320 | 1,346 | 1,319 | 1,346 | +29 | +2.2% | 69,100 |
| 2023/01/23 | 1,319 | 1,319 | 1,299 | 1,317 | -11 | -0.8% | 63,300 |
| 2023/01/20 | 1,314 | 1,335 | 1,314 | 1,328 | +20 | +1.5% | 136,500 |
| 2023/01/19 | 1,303 | 1,316 | 1,294 | 1,308 | -8 | -0.6% | 50,300 |
| 2023/01/18 | 1,296 | 1,330 | 1,292 | 1,316 | +19 | +1.5% | 73,400 |
| 2023/01/17 | 1,268 | 1,298 | 1,268 | 1,297 | +29 | +2.3% | 73,000 |
| 2023/01/16 | 1,241 | 1,274 | 1,232 | 1,268 | +22 | +1.8% | 65,300 |
| 2023/01/13 | 1,232 | 1,265 | 1,230 | 1,246 | +13 | +1.1% | 122,000 |
| 2023/01/12 | 1,270 | 1,270 | 1,233 | 1,233 | -39 | -3.1% | 78,800 |
| 2023/01/11 | 1,211 | 1,286 | 1,211 | 1,272 | +75 | +6.3% | 167,700 |
| 2023/01/10 | 1,253 | 1,255 | 1,195 | 1,197 | -64 | -5.1% | 149,100 |
| 2023/01/06 | 1,249 | 1,267 | 1,240 | 1,261 | +12 | +1% | 99,200 |
| 2023/01/05 | 1,241 | 1,258 | 1,232 | 1,249 | +12 | +1% | 52,700 |
| 2023/01/04 | 1,311 | 1,311 | 1,236 | 1,237 | -87 | -6.6% | 83,700 |
| 2022/12/30 | 1,313 | 1,332 | 1,312 | 1,324 | +10 | +0.8% | 57,100 |
| 2022/12/29 | 1,304 | 1,318 | 1,290 | 1,314 | +3 | +0.2% | 66,800 |
| 2022/12/28 | 1,318 | 1,320 | 1,302 | 1,311 | -11 | -0.8% | 35,000 |
| 2022/12/27 | 1,290 | 1,322 | 1,290 | 1,322 | +32 | +2.5% | 73,700 |
| 2022/12/26 | 1,277 | 1,294 | 1,275 | 1,290 | +21 | +1.7% | 37,400 |
| 2022/12/23 | 1,270 | 1,282 | 1,264 | 1,269 | -5 | -0.4% | 58,700 |
| 2022/12/22 | 1,273 | 1,282 | 1,265 | 1,274 | +3 | +0.2% | 72,800 |
| 2022/12/21 | 1,264 | 1,274 | 1,262 | 1,271 | +7 | +0.6% | 50,700 |
| 2022/12/20 | 1,272 | 1,288 | 1,254 | 1,264 | -8 | -0.6% | 63,600 |
| 2022/12/19 | 1,268 | 1,285 | 1,267 | 1,272 | +4 | +0.3% | 36,600 |
| 2022/12/16 | 1,277 | 1,288 | 1,267 | 1,268 | -16 | -1.2% | 53,300 |
| 2022/12/15 | 1,286 | 1,297 | 1,284 | 1,284 | ±0 | ±0% | 28,000 |
| 2022/12/14 | 1,265 | 1,284 | 1,260 | 1,284 | +26 | +2.1% | 24,400 |
| 2022/12/13 | 1,255 | 1,265 | 1,252 | 1,258 | +21 | +1.7% | 39,900 |
| 2022/12/12 | 1,241 | 1,244 | 1,234 | 1,237 | -4 | -0.3% | 30,700 |
| 2022/12/09 | 1,223 | 1,251 | 1,223 | 1,241 | +18 | +1.5% | 59,800 |
| 2022/12/08 | 1,223 | 1,225 | 1,204 | 1,223 | +2 | +0.2% | 34,100 |
| 2022/12/07 | 1,212 | 1,233 | 1,212 | 1,221 | ±0 | ±0% | 34,700 |
| 2022/12/06 | 1,212 | 1,237 | 1,205 | 1,221 | +9 | +0.7% | 47,300 |
| 2022/12/05 | 1,213 | 1,219 | 1,203 | 1,212 | -1 | -0.1% | 37,800 |
| 2022/12/02 | 1,227 | 1,227 | 1,201 | 1,213 | -22 | -1.8% | 55,900 |
| 2022/12/01 | 1,250 | 1,252 | 1,224 | 1,235 | -2 | -0.2% | 48,800 |
| 2022/11/30 | 1,250 | 1,252 | 1,235 | 1,237 | -21 | -1.7% | 65,100 |
| 2022/11/29 | 1,290 | 1,290 | 1,249 | 1,258 | -42 | -3.2% | 58,700 |
| 2022/11/28 | 1,280 | 1,310 | 1,278 | 1,300 | +22 | +1.7% | 76,600 |
| 2022/11/25 | 1,270 | 1,278 | 1,256 | 1,278 | +8 | +0.6% | 57,000 |
| 2022/11/24 | 1,273 | 1,280 | 1,264 | 1,270 | -3 | -0.2% | 64,300 |
| 2022/11/22 | 1,259 | 1,276 | 1,259 | 1,273 | +21 | +1.7% | 72,200 |
| 2022/11/21 | 1,240 | 1,252 | 1,235 | 1,252 | +19 | +1.5% | 49,200 |
| 2022/11/18 | 1,241 | 1,255 | 1,233 | 1,233 | -10 | -0.8% | 69,800 |
| 2022/11/17 | 1,221 | 1,245 | 1,220 | 1,243 | +33 | +2.7% | 73,500 |
| 2022/11/16 | 1,222 | 1,223 | 1,196 | 1,210 | -12 | -1% | 81,100 |
| 2022/11/15 | 1,215 | 1,235 | 1,213 | 1,222 | +11 | +0.9% | 91,600 |
| 2022/11/14 | 1,232 | 1,235 | 1,210 | 1,211 | -21 | -1.7% | 89,700 |
| 2022/11/11 | 1,249 | 1,254 | 1,231 | 1,232 | -6 | -0.5% | 65,100 |
451～
500
件表示中 / 6064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 | 122,400円 | +3.8% | +6.1% | 3.10% | 10.10倍 | 0.64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 |
| リンガハット | 220,400円 | +6.9% | +16.6% | 0.45% | 71.37倍 | 4.36倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| クオールＨＤ | 147,100円 | +50.0% | +64.2% | 2.31% | 11.01倍 | 1.02倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
| ＶＴＨＤ | 45,800円 | +5.9% | +6.5% | 5.24% | 7.92倍 | 0.77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 |
| ブロンコＢ | 369,000円 | +12.9% | +35.8% | 0.65% | 37.34倍 | 2.85倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
