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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2021/12/14 | 1,287 | 1,310 | 1,277 | 1,304 | +19 | +1.5% | 60,200 |
| 2021/12/13 | 1,298 | 1,309 | 1,267 | 1,285 | ±0 | ±0% | 65,800 |
| 2021/12/10 | 1,276 | 1,295 | 1,263 | 1,285 | +9 | +0.7% | 66,400 |
| 2021/12/09 | 1,243 | 1,283 | 1,243 | 1,276 | +4 | +0.3% | 39,500 |
| 2021/12/08 | 1,290 | 1,290 | 1,261 | 1,272 | -12 | -0.9% | 40,900 |
| 2021/12/07 | 1,231 | 1,290 | 1,231 | 1,284 | +60 | +4.9% | 70,300 |
| 2021/12/06 | 1,214 | 1,244 | 1,214 | 1,224 | -1 | -0.1% | 38,500 |
| 2021/12/03 | 1,193 | 1,228 | 1,192 | 1,225 | +31 | +2.6% | 38,000 |
| 2021/12/02 | 1,200 | 1,235 | 1,194 | 1,194 | -17 | -1.4% | 48,100 |
| 2021/12/01 | 1,200 | 1,229 | 1,200 | 1,211 | -1 | -0.1% | 48,000 |
| 2021/11/30 | 1,251 | 1,265 | 1,212 | 1,212 | -18 | -1.5% | 69,700 |
851～
900
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
