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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,225 | 1,239 | 1,215 | 1,238 | +12 | +1% | 60,000 |
| 2022/11/09 | 1,207 | 1,229 | 1,202 | 1,226 | +17 | +1.4% | 40,400 |
| 2022/11/08 | 1,187 | 1,223 | 1,187 | 1,209 | +25 | +2.1% | 65,000 |
| 2022/11/07 | 1,160 | 1,188 | 1,157 | 1,184 | +26 | +2.2% | 57,700 |
| 2022/11/04 | 1,193 | 1,193 | 1,153 | 1,158 | -50 | -4.1% | 69,700 |
| 2022/11/02 | 1,207 | 1,230 | 1,200 | 1,208 | -11 | -0.9% | 125,600 |
| 2022/11/01 | 1,227 | 1,236 | 1,211 | 1,219 | -7 | -0.6% | 38,400 |
| 2022/10/31 | 1,203 | 1,226 | 1,197 | 1,226 | +32 | +2.7% | 67,900 |
| 2022/10/28 | 1,184 | 1,214 | 1,178 | 1,194 | +7 | +0.6% | 246,300 |
| 2022/10/27 | 1,188 | 1,194 | 1,180 | 1,187 | -1 | -0.1% | 41,000 |
| 2022/10/26 | 1,182 | 1,194 | 1,173 | 1,188 | +16 | +1.4% | 58,500 |
| 2022/10/25 | 1,171 | 1,187 | 1,165 | 1,172 | +6 | +0.5% | 65,700 |
| 2022/10/24 | 1,181 | 1,181 | 1,155 | 1,166 | -13 | -1.1% | 36,600 |
| 2022/10/21 | 1,189 | 1,199 | 1,179 | 1,179 | -10 | -0.8% | 55,700 |
| 2022/10/20 | 1,178 | 1,192 | 1,178 | 1,189 | +4 | +0.3% | 61,000 |
| 2022/10/19 | 1,173 | 1,190 | 1,164 | 1,185 | +12 | +1% | 47,400 |
| 2022/10/18 | 1,167 | 1,182 | 1,156 | 1,173 | +23 | +2% | 96,600 |
| 2022/10/17 | 1,132 | 1,163 | 1,131 | 1,150 | +9 | +0.8% | 66,500 |
| 2022/10/14 | 1,130 | 1,145 | 1,115 | 1,141 | +48 | +4.4% | 117,200 |
| 2022/10/13 | 1,098 | 1,113 | 1,090 | 1,093 | -18 | -1.6% | 53,100 |
| 2022/10/12 | 1,090 | 1,125 | 1,090 | 1,111 | +21 | +1.9% | 53,100 |
| 2022/10/11 | 1,109 | 1,119 | 1,082 | 1,090 | -30 | -2.7% | 46,100 |
| 2022/10/07 | 1,116 | 1,129 | 1,107 | 1,120 | -8 | -0.7% | 33,900 |
| 2022/10/06 | 1,127 | 1,129 | 1,121 | 1,128 | +9 | +0.8% | 41,200 |
| 2022/10/05 | 1,133 | 1,133 | 1,119 | 1,119 | -14 | -1.2% | 35,300 |
| 2022/10/04 | 1,089 | 1,133 | 1,088 | 1,133 | +57 | +5.3% | 63,900 |
| 2022/10/03 | 1,106 | 1,106 | 1,069 | 1,076 | -36 | -3.2% | 48,700 |
| 2022/09/30 | 1,120 | 1,129 | 1,110 | 1,112 | -16 | -1.4% | 44,500 |
| 2022/09/29 | 1,115 | 1,128 | 1,111 | 1,128 | +21 | +1.9% | 64,100 |
| 2022/09/28 | 1,098 | 1,108 | 1,086 | 1,107 | +1 | +0.1% | 53,100 |
| 2022/09/27 | 1,085 | 1,107 | 1,084 | 1,106 | +19 | +1.7% | 62,600 |
| 2022/09/26 | 1,078 | 1,088 | 1,066 | 1,087 | +9 | +0.8% | 67,300 |
| 2022/09/22 | 1,070 | 1,085 | 1,061 | 1,078 | -1 | -0.1% | 35,700 |
| 2022/09/21 | 1,088 | 1,091 | 1,079 | 1,079 | -9 | -0.8% | 34,900 |
| 2022/09/20 | 1,084 | 1,091 | 1,081 | 1,088 | +4 | +0.4% | 45,700 |
| 2022/09/16 | 1,071 | 1,085 | 1,071 | 1,084 | +9 | +0.8% | 63,000 |
| 2022/09/15 | 1,070 | 1,082 | 1,065 | 1,075 | +10 | +0.9% | 37,700 |
| 2022/09/14 | 1,064 | 1,069 | 1,056 | 1,065 | -12 | -1.1% | 39,800 |
| 2022/09/13 | 1,062 | 1,079 | 1,060 | 1,077 | +12 | +1.1% | 36,600 |
| 2022/09/12 | 1,075 | 1,078 | 1,062 | 1,065 | -6 | -0.6% | 33,000 |
| 2022/09/09 | 1,055 | 1,074 | 1,055 | 1,071 | +9 | +0.8% | 63,400 |
| 2022/09/08 | 1,046 | 1,068 | 1,046 | 1,062 | +31 | +3% | 70,200 |
| 2022/09/07 | 1,050 | 1,050 | 1,020 | 1,031 | -23 | -2.2% | 88,700 |
| 2022/09/06 | 1,057 | 1,068 | 1,053 | 1,054 | -3 | -0.3% | 48,200 |
| 2022/09/05 | 1,057 | 1,060 | 1,047 | 1,057 | -12 | -1.1% | 66,100 |
| 2022/09/02 | 1,058 | 1,069 | 1,047 | 1,069 | +1 | +0.1% | 124,700 |
| 2022/09/01 | 1,066 | 1,073 | 1,054 | 1,068 | -5 | -0.5% | 107,800 |
| 2022/08/31 | 1,073 | 1,081 | 1,061 | 1,073 | -1 | -0.1% | 166,200 |
| 2022/08/30 | 1,090 | 1,100 | 1,074 | 1,074 | -45 | -4% | 429,800 |
| 2022/08/29 | 1,140 | 1,140 | 1,114 | 1,119 | -23 | -2% | 459,700 |
501～
550
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
