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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 1,309 | 1,309 | 1,275 | 1,282 | -33 | -2.5% | 51,300 |
| 2022/01/14 | 1,302 | 1,334 | 1,295 | 1,315 | +3 | +0.2% | 122,800 |
| 2022/01/13 | 1,296 | 1,321 | 1,292 | 1,312 | +9 | +0.7% | 79,400 |
| 2022/01/12 | 1,292 | 1,308 | 1,264 | 1,303 | +4 | +0.3% | 106,000 |
| 2022/01/11 | 1,316 | 1,329 | 1,292 | 1,299 | -38 | -2.8% | 60,500 |
| 2022/01/07 | 1,344 | 1,356 | 1,322 | 1,337 | +7 | +0.5% | 76,700 |
| 2022/01/06 | 1,363 | 1,363 | 1,325 | 1,330 | -53 | -3.8% | 50,700 |
| 2022/01/05 | 1,390 | 1,392 | 1,368 | 1,383 | -17 | -1.2% | 52,600 |
| 2022/01/04 | 1,370 | 1,400 | 1,362 | 1,400 | +29 | +2.1% | 59,500 |
| 2021/12/30 | 1,367 | 1,389 | 1,358 | 1,371 | +2 | +0.1% | 57,000 |
| 2021/12/29 | 1,342 | 1,373 | 1,334 | 1,369 | +20 | +1.5% | 63,900 |
| 2021/12/28 | 1,350 | 1,350 | 1,314 | 1,349 | +11 | +0.8% | 47,100 |
| 2021/12/27 | 1,347 | 1,350 | 1,335 | 1,338 | -13 | -1% | 40,600 |
| 2021/12/24 | 1,348 | 1,358 | 1,340 | 1,351 | +6 | +0.4% | 40,800 |
| 2021/12/23 | 1,355 | 1,355 | 1,335 | 1,345 | -7 | -0.5% | 26,700 |
| 2021/12/22 | 1,353 | 1,358 | 1,336 | 1,352 | +9 | +0.7% | 44,400 |
| 2021/12/21 | 1,330 | 1,359 | 1,324 | 1,343 | +17 | +1.3% | 63,900 |
| 2021/12/20 | 1,335 | 1,344 | 1,317 | 1,326 | -26 | -1.9% | 55,400 |
| 2021/12/17 | 1,319 | 1,353 | 1,313 | 1,352 | +28 | +2.1% | 140,400 |
| 2021/12/16 | 1,303 | 1,327 | 1,296 | 1,324 | +22 | +1.7% | 48,900 |
| 2021/12/15 | 1,302 | 1,318 | 1,300 | 1,302 | -2 | -0.2% | 37,300 |
801～
850
件表示中 / 6193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 | 134,300円 | +3.0% | +5.0% | 2.98% | 10.48倍 | 0.68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 |
| Ｕアローズ | 209,900円 | +9.8% | +5.8% | 3.53% | 11.40倍 | 1.53倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| オイラ大地 | 165,600円 | +5.5% | +21.9% | 0.97% | 14.38倍 | 1.89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 |
| サーラ | 94,900円 | +9.4% | -6.0% | 3.37% | 11.94倍 | 0.72倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ゲオＨＤ | 155,700円 | +9.9% | -10.0% | 2.18% | 11.24倍 | 0.68倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
