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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
701～
750
件表示中 / 6232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 | 148,300円 | +3.0% | +5.0% | 2.70% | 11.58倍 | 0.75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 |
| 上新電 | 250,000円 | +0.2% | +14.6% | 4.00% | 23.08倍 | 0.62倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ギフトＨＤ | 346,000円 | +26.4% | +21.8% | 0.64% | 31.46倍 | 7.35倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| カワチ薬品 | 280,000円 | +1.5% | +4.3% | 2.86% | 12.76倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| オイラ大地 | 180,300円 | +5.5% | +21.9% | 0.89% | 15.66倍 | 2.06倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
