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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,451 | 1,469 | 1,429 | 1,436 | -27 | -1.8% | 81,300 |
| 2022/03/30 | 1,479 | 1,480 | 1,452 | 1,463 | +7 | +0.5% | 71,600 |
| 2022/03/29 | 1,445 | 1,456 | 1,408 | 1,456 | +9 | +0.6% | 76,000 |
| 2022/03/28 | 1,426 | 1,459 | 1,415 | 1,447 | +9 | +0.6% | 58,700 |
| 2022/03/25 | 1,402 | 1,443 | 1,389 | 1,438 | +37 | +2.6% | 80,000 |
| 2022/03/24 | 1,388 | 1,403 | 1,368 | 1,401 | +8 | +0.6% | 56,500 |
| 2022/03/23 | 1,354 | 1,402 | 1,353 | 1,393 | +58 | +4.3% | 111,300 |
| 2022/03/22 | 1,330 | 1,345 | 1,327 | 1,335 | +6 | +0.5% | 109,600 |
| 2022/03/18 | 1,313 | 1,329 | 1,292 | 1,329 | +20 | +1.5% | 159,500 |
| 2022/03/17 | 1,308 | 1,323 | 1,300 | 1,309 | +23 | +1.8% | 64,600 |
| 2022/03/16 | 1,270 | 1,295 | 1,269 | 1,286 | +16 | +1.3% | 79,300 |
| 2022/03/15 | 1,288 | 1,297 | 1,267 | 1,270 | -38 | -2.9% | 101,100 |
| 2022/03/14 | 1,325 | 1,336 | 1,300 | 1,308 | +6 | +0.5% | 50,500 |
| 2022/03/11 | 1,302 | 1,318 | 1,292 | 1,302 | -17 | -1.3% | 53,100 |
| 2022/03/10 | 1,297 | 1,325 | 1,288 | 1,319 | +66 | +5.3% | 70,300 |
| 2022/03/09 | 1,274 | 1,288 | 1,245 | 1,253 | -27 | -2.1% | 48,500 |
| 2022/03/08 | 1,285 | 1,316 | 1,271 | 1,280 | -5 | -0.4% | 79,600 |
| 2022/03/07 | 1,279 | 1,295 | 1,255 | 1,285 | -12 | -0.9% | 73,100 |
| 2022/03/04 | 1,309 | 1,319 | 1,288 | 1,297 | +1 | +0.1% | 56,500 |
| 2022/03/03 | 1,335 | 1,335 | 1,291 | 1,296 | -22 | -1.7% | 77,600 |
| 2022/03/02 | 1,304 | 1,328 | 1,300 | 1,318 | ±0 | ±0% | 75,600 |
| 2022/03/01 | 1,300 | 1,332 | 1,263 | 1,318 | +33 | +2.6% | 97,900 |
| 2022/02/28 | 1,221 | 1,292 | 1,212 | 1,285 | +55 | +4.5% | 139,000 |
| 2022/02/25 | 1,164 | 1,236 | 1,154 | 1,230 | +62 | +5.3% | 289,000 |
| 2022/02/24 | 1,169 | 1,175 | 1,136 | 1,168 | -1 | -0.1% | 336,000 |
| 2022/02/22 | 1,169 | 1,187 | 1,163 | 1,169 | -7 | -0.6% | 126,900 |
| 2022/02/21 | 1,180 | 1,185 | 1,167 | 1,176 | -9 | -0.8% | 164,000 |
| 2022/02/18 | 1,207 | 1,218 | 1,183 | 1,185 | -25 | -2.1% | 361,100 |
| 2022/02/17 | 1,227 | 1,243 | 1,199 | 1,210 | -12 | -1% | 164,400 |
| 2022/02/16 | 1,245 | 1,262 | 1,218 | 1,222 | -1 | -0.1% | 110,600 |
| 2022/02/15 | 1,251 | 1,278 | 1,216 | 1,223 | -26 | -2.1% | 127,900 |
| 2022/02/14 | 1,293 | 1,301 | 1,246 | 1,249 | -61 | -4.7% | 167,800 |
| 2022/02/10 | 1,335 | 1,336 | 1,307 | 1,310 | -14 | -1.1% | 250,700 |
| 2022/02/09 | 1,328 | 1,332 | 1,304 | 1,324 | +6 | +0.5% | 78,700 |
| 2022/02/08 | 1,306 | 1,323 | 1,300 | 1,318 | +23 | +1.8% | 56,000 |
| 2022/02/07 | 1,264 | 1,302 | 1,264 | 1,295 | +35 | +2.8% | 111,000 |
| 2022/02/04 | 1,238 | 1,277 | 1,233 | 1,260 | +22 | +1.8% | 217,500 |
| 2022/02/03 | 1,227 | 1,243 | 1,219 | 1,238 | +6 | +0.5% | 66,700 |
| 2022/02/02 | 1,183 | 1,234 | 1,180 | 1,232 | +59 | +5% | 64,000 |
| 2022/02/01 | 1,178 | 1,200 | 1,169 | 1,173 | -9 | -0.8% | 54,000 |
| 2022/01/31 | 1,178 | 1,183 | 1,165 | 1,182 | -10 | -0.8% | 85,500 |
| 2022/01/28 | 1,184 | 1,209 | 1,181 | 1,192 | +12 | +1% | 139,000 |
| 2022/01/27 | 1,216 | 1,219 | 1,177 | 1,180 | -20 | -1.7% | 75,800 |
| 2022/01/26 | 1,199 | 1,217 | 1,190 | 1,200 | +1 | +0.1% | 60,100 |
| 2022/01/25 | 1,221 | 1,232 | 1,188 | 1,199 | -32 | -2.6% | 66,300 |
| 2022/01/24 | 1,230 | 1,234 | 1,209 | 1,231 | +1 | +0.1% | 92,800 |
| 2022/01/21 | 1,217 | 1,236 | 1,197 | 1,230 | ±0 | ±0% | 147,600 |
| 2022/01/20 | 1,213 | 1,252 | 1,210 | 1,230 | +16 | +1.3% | 75,900 |
| 2022/01/19 | 1,252 | 1,265 | 1,207 | 1,214 | -50 | -4% | 63,300 |
| 2022/01/18 | 1,278 | 1,285 | 1,254 | 1,264 | -18 | -1.4% | 61,500 |
651～
700
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
