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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,172 | 1,173 | 1,142 | 1,142 | -40 | -3.4% | 175,600 |
| 2022/08/25 | 1,178 | 1,190 | 1,175 | 1,182 | ±0 | ±0% | 116,500 |
| 2022/08/24 | 1,179 | 1,183 | 1,173 | 1,182 | +1 | +0.1% | 43,500 |
| 2022/08/23 | 1,184 | 1,191 | 1,176 | 1,181 | -13 | -1.1% | 70,000 |
| 2022/08/22 | 1,187 | 1,196 | 1,182 | 1,194 | -6 | -0.5% | 116,000 |
| 2022/08/19 | 1,203 | 1,211 | 1,199 | 1,200 | -6 | -0.5% | 118,600 |
| 2022/08/18 | 1,209 | 1,224 | 1,206 | 1,206 | -16 | -1.3% | 56,100 |
| 2022/08/17 | 1,207 | 1,226 | 1,203 | 1,222 | +21 | +1.7% | 42,900 |
| 2022/08/16 | 1,194 | 1,204 | 1,186 | 1,201 | +12 | +1% | 39,900 |
| 2022/08/15 | 1,192 | 1,192 | 1,180 | 1,189 | -3 | -0.3% | 50,300 |
| 2022/08/12 | 1,166 | 1,195 | 1,166 | 1,192 | +32 | +2.8% | 65,600 |
| 2022/08/10 | 1,164 | 1,169 | 1,159 | 1,160 | -2 | -0.2% | 38,900 |
| 2022/08/09 | 1,192 | 1,204 | 1,162 | 1,162 | -33 | -2.8% | 88,800 |
| 2022/08/08 | 1,188 | 1,202 | 1,185 | 1,195 | +7 | +0.6% | 34,100 |
| 2022/08/05 | 1,165 | 1,188 | 1,165 | 1,188 | +22 | +1.9% | 95,500 |
| 2022/08/04 | 1,180 | 1,180 | 1,163 | 1,166 | -10 | -0.9% | 47,200 |
| 2022/08/03 | 1,183 | 1,185 | 1,171 | 1,176 | -16 | -1.3% | 37,200 |
| 2022/08/02 | 1,219 | 1,220 | 1,183 | 1,192 | -30 | -2.5% | 85,100 |
| 2022/08/01 | 1,209 | 1,236 | 1,208 | 1,222 | +7 | +0.6% | 109,500 |
| 2022/07/29 | 1,240 | 1,264 | 1,214 | 1,215 | -60 | -4.7% | 260,500 |
| 2022/07/28 | 1,280 | 1,283 | 1,263 | 1,275 | -7 | -0.5% | 118,500 |
| 2022/07/27 | 1,280 | 1,287 | 1,268 | 1,282 | +5 | +0.4% | 58,500 |
| 2022/07/26 | 1,275 | 1,288 | 1,270 | 1,277 | +2 | +0.2% | 48,500 |
| 2022/07/25 | 1,264 | 1,282 | 1,259 | 1,275 | +6 | +0.5% | 57,100 |
| 2022/07/22 | 1,266 | 1,274 | 1,249 | 1,269 | +9 | +0.7% | 229,000 |
| 2022/07/21 | 1,240 | 1,267 | 1,240 | 1,260 | +20 | +1.6% | 60,800 |
| 2022/07/20 | 1,219 | 1,245 | 1,212 | 1,240 | +40 | +3.3% | 68,700 |
| 2022/07/19 | 1,218 | 1,224 | 1,190 | 1,200 | -22 | -1.8% | 80,100 |
| 2022/07/15 | 1,203 | 1,224 | 1,196 | 1,222 | +26 | +2.2% | 141,500 |
| 2022/07/14 | 1,195 | 1,205 | 1,175 | 1,196 | -5 | -0.4% | 75,200 |
| 2022/07/13 | 1,209 | 1,209 | 1,186 | 1,201 | +1 | +0.1% | 58,500 |
| 2022/07/12 | 1,196 | 1,205 | 1,181 | 1,200 | +15 | +1.3% | 87,400 |
| 2022/07/11 | 1,175 | 1,197 | 1,175 | 1,185 | +20 | +1.7% | 80,500 |
| 2022/07/08 | 1,168 | 1,182 | 1,158 | 1,165 | +8 | +0.7% | 122,400 |
| 2022/07/07 | 1,148 | 1,162 | 1,146 | 1,157 | +11 | +1% | 46,200 |
| 2022/07/06 | 1,161 | 1,166 | 1,145 | 1,146 | -9 | -0.8% | 44,000 |
| 2022/07/05 | 1,145 | 1,164 | 1,145 | 1,155 | +6 | +0.5% | 44,500 |
| 2022/07/04 | 1,139 | 1,157 | 1,137 | 1,149 | +22 | +2% | 55,300 |
| 2022/07/01 | 1,143 | 1,152 | 1,118 | 1,127 | -13 | -1.1% | 125,200 |
| 2022/06/30 | 1,142 | 1,167 | 1,136 | 1,140 | +5 | +0.4% | 68,300 |
| 2022/06/29 | 1,147 | 1,179 | 1,135 | 1,135 | -31 | -2.7% | 275,900 |
| 2022/06/28 | 1,150 | 1,167 | 1,148 | 1,166 | +19 | +1.7% | 67,900 |
| 2022/06/27 | 1,144 | 1,149 | 1,126 | 1,147 | +9 | +0.8% | 49,300 |
| 2022/06/24 | 1,123 | 1,140 | 1,116 | 1,138 | +18 | +1.6% | 81,600 |
| 2022/06/23 | 1,110 | 1,121 | 1,107 | 1,120 | +8 | +0.7% | 43,400 |
| 2022/06/22 | 1,140 | 1,140 | 1,112 | 1,112 | -24 | -2.1% | 79,900 |
| 2022/06/21 | 1,114 | 1,136 | 1,114 | 1,136 | +23 | +2.1% | 64,300 |
| 2022/06/20 | 1,131 | 1,137 | 1,107 | 1,113 | -14 | -1.2% | 57,700 |
| 2022/06/17 | 1,097 | 1,138 | 1,091 | 1,127 | +14 | +1.3% | 109,600 |
| 2022/06/16 | 1,118 | 1,129 | 1,104 | 1,113 | +13 | +1.2% | 41,200 |
551～
600
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
