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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,128 | 1,131 | 1,100 | 1,100 | -18 | -1.6% | 61,400 |
| 2022/06/14 | 1,112 | 1,120 | 1,101 | 1,118 | -6 | -0.5% | 63,500 |
| 2022/06/13 | 1,111 | 1,128 | 1,110 | 1,124 | -6 | -0.5% | 51,700 |
| 2022/06/10 | 1,142 | 1,155 | 1,126 | 1,130 | -21 | -1.8% | 75,300 |
| 2022/06/09 | 1,140 | 1,157 | 1,140 | 1,151 | +11 | +1% | 53,600 |
| 2022/06/08 | 1,132 | 1,148 | 1,131 | 1,140 | +11 | +1% | 45,400 |
| 2022/06/07 | 1,118 | 1,140 | 1,118 | 1,129 | -2 | -0.2% | 55,200 |
| 2022/06/06 | 1,144 | 1,152 | 1,128 | 1,131 | -19 | -1.7% | 38,300 |
| 2022/06/03 | 1,134 | 1,150 | 1,134 | 1,150 | +18 | +1.6% | 39,600 |
| 2022/06/02 | 1,130 | 1,142 | 1,123 | 1,132 | -3 | -0.3% | 63,300 |
| 2022/06/01 | 1,121 | 1,138 | 1,120 | 1,135 | +12 | +1.1% | 73,000 |
| 2022/05/31 | 1,110 | 1,123 | 1,099 | 1,123 | +11 | +1% | 103,200 |
| 2022/05/30 | 1,150 | 1,150 | 1,108 | 1,112 | -23 | -2% | 329,900 |
| 2022/05/27 | 1,124 | 1,137 | 1,113 | 1,135 | +11 | +1% | 67,200 |
| 2022/05/26 | 1,110 | 1,138 | 1,110 | 1,124 | +13 | +1.2% | 68,800 |
| 2022/05/25 | 1,120 | 1,120 | 1,100 | 1,111 | ±0 | ±0% | 50,600 |
| 2022/05/24 | 1,134 | 1,150 | 1,108 | 1,111 | -28 | -2.5% | 52,500 |
| 2022/05/23 | 1,115 | 1,139 | 1,114 | 1,139 | +32 | +2.9% | 58,600 |
| 2022/05/20 | 1,090 | 1,117 | 1,086 | 1,107 | +18 | +1.7% | 64,100 |
| 2022/05/19 | 1,095 | 1,095 | 1,072 | 1,089 | -23 | -2.1% | 75,900 |
| 2022/05/18 | 1,130 | 1,131 | 1,107 | 1,112 | -20 | -1.8% | 54,700 |
| 2022/05/17 | 1,141 | 1,157 | 1,132 | 1,132 | -16 | -1.4% | 50,000 |
| 2022/05/16 | 1,163 | 1,166 | 1,142 | 1,148 | +2 | +0.2% | 55,700 |
| 2022/05/13 | 1,106 | 1,148 | 1,104 | 1,146 | +51 | +4.7% | 66,200 |
| 2022/05/12 | 1,136 | 1,140 | 1,095 | 1,095 | -41 | -3.6% | 77,300 |
| 2022/05/11 | 1,133 | 1,143 | 1,122 | 1,136 | -9 | -0.8% | 48,700 |
| 2022/05/10 | 1,111 | 1,150 | 1,103 | 1,145 | +27 | +2.4% | 94,000 |
| 2022/05/09 | 1,140 | 1,156 | 1,118 | 1,118 | -18 | -1.6% | 96,700 |
| 2022/05/06 | 1,112 | 1,149 | 1,112 | 1,136 | +28 | +2.5% | 114,100 |
| 2022/05/02 | 1,119 | 1,123 | 1,107 | 1,108 | -14 | -1.2% | 99,100 |
| 2022/04/28 | 1,135 | 1,148 | 1,110 | 1,122 | -10 | -0.9% | 135,100 |
| 2022/04/27 | 1,096 | 1,169 | 1,077 | 1,132 | +19 | +1.7% | 1,073,600 |
| 2022/04/26 | 1,127 | 1,135 | 1,109 | 1,113 | -21 | -1.9% | 184,100 |
| 2022/04/25 | 1,124 | 1,141 | 1,105 | 1,134 | -2 | -0.2% | 141,600 |
| 2022/04/22 | 1,155 | 1,164 | 1,126 | 1,136 | -26 | -2.2% | 148,300 |
| 2022/04/21 | 1,211 | 1,213 | 1,162 | 1,162 | -42 | -3.5% | 165,700 |
| 2022/04/20 | 1,223 | 1,245 | 1,199 | 1,204 | -16 | -1.3% | 95,900 |
| 2022/04/19 | 1,219 | 1,236 | 1,208 | 1,220 | -1 | -0.1% | 81,900 |
| 2022/04/18 | 1,220 | 1,227 | 1,172 | 1,221 | -14 | -1.1% | 111,500 |
| 2022/04/15 | 1,283 | 1,283 | 1,232 | 1,235 | -71 | -5.4% | 107,700 |
| 2022/04/14 | 1,360 | 1,388 | 1,270 | 1,306 | -84 | -6% | 173,200 |
| 2022/04/13 | 1,395 | 1,399 | 1,355 | 1,390 | -35 | -2.5% | 118,200 |
| 2022/04/12 | 1,429 | 1,448 | 1,425 | 1,425 | +3 | +0.2% | 87,500 |
| 2022/04/11 | 1,469 | 1,479 | 1,419 | 1,422 | -56 | -3.8% | 76,800 |
| 2022/04/08 | 1,460 | 1,485 | 1,439 | 1,478 | +29 | +2% | 170,100 |
| 2022/04/07 | 1,465 | 1,466 | 1,424 | 1,449 | -19 | -1.3% | 118,000 |
| 2022/04/06 | 1,472 | 1,488 | 1,459 | 1,468 | -3 | -0.2% | 75,000 |
| 2022/04/05 | 1,472 | 1,486 | 1,461 | 1,471 | +8 | +0.5% | 90,700 |
| 2022/04/04 | 1,447 | 1,470 | 1,438 | 1,463 | +28 | +2% | 74,300 |
| 2022/04/01 | 1,429 | 1,440 | 1,400 | 1,435 | -1 | -0.1% | 57,600 |
601～
650
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
