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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,416 | 1,435 | 1,413 | 1,424 | +6 | +0.4% | 52,300 |
| 2025/07/01 | 1,415 | 1,422 | 1,407 | 1,418 | +3 | +0.2% | 62,300 |
| 2025/06/30 | 1,430 | 1,433 | 1,415 | 1,415 | -3 | -0.2% | 36,800 |
| 2025/06/27 | 1,410 | 1,421 | 1,395 | 1,418 | +11 | +0.8% | 60,200 |
| 2025/06/26 | 1,390 | 1,409 | 1,390 | 1,407 | +19 | +1.4% | 41,000 |
| 2025/06/25 | 1,401 | 1,406 | 1,373 | 1,388 | -11 | -0.8% | 50,500 |
| 2025/06/24 | 1,400 | 1,407 | 1,383 | 1,399 | +12 | +0.9% | 43,300 |
| 2025/06/23 | 1,379 | 1,399 | 1,360 | 1,387 | +7 | +0.5% | 71,100 |
| 2025/06/20 | 1,336 | 1,387 | 1,336 | 1,380 | +50 | +3.8% | 244,000 |
| 2025/06/19 | 1,320 | 1,332 | 1,320 | 1,330 | +10 | +0.8% | 37,500 |
| 2025/06/18 | 1,305 | 1,328 | 1,305 | 1,320 | +9 | +0.7% | 38,400 |
| 2025/06/17 | 1,310 | 1,319 | 1,309 | 1,311 | +1 | +0.1% | 31,500 |
| 2025/06/16 | 1,316 | 1,318 | 1,306 | 1,310 | +2 | +0.2% | 43,400 |
| 2025/06/13 | 1,299 | 1,309 | 1,292 | 1,308 | -1 | -0.1% | 55,400 |
| 2025/06/12 | 1,322 | 1,330 | 1,297 | 1,309 | -23 | -1.7% | 62,800 |
| 2025/06/11 | 1,323 | 1,333 | 1,319 | 1,332 | +5 | +0.4% | 34,400 |
| 2025/06/10 | 1,328 | 1,336 | 1,321 | 1,327 | -6 | -0.5% | 38,500 |
| 2025/06/09 | 1,351 | 1,365 | 1,331 | 1,333 | -11 | -0.8% | 45,300 |
| 2025/06/06 | 1,338 | 1,365 | 1,337 | 1,344 | +2 | +0.1% | 60,100 |
| 2025/06/05 | 1,333 | 1,356 | 1,333 | 1,342 | ±0 | ±0% | 56,500 |
| 2025/06/04 | 1,321 | 1,352 | 1,321 | 1,342 | +17 | +1.3% | 55,600 |
| 2025/06/03 | 1,325 | 1,333 | 1,315 | 1,325 | +2 | +0.2% | 32,800 |
| 2025/06/02 | 1,323 | 1,331 | 1,315 | 1,323 | -13 | -1% | 38,200 |
| 2025/05/30 | 1,325 | 1,338 | 1,318 | 1,336 | ±0 | ±0% | 37,000 |
| 2025/05/29 | 1,351 | 1,351 | 1,332 | 1,336 | -4 | -0.3% | 46,300 |
| 2025/05/28 | 1,352 | 1,355 | 1,338 | 1,340 | +4 | +0.3% | 38,000 |
| 2025/05/27 | 1,341 | 1,341 | 1,323 | 1,336 | -5 | -0.4% | 40,800 |
| 2025/05/26 | 1,343 | 1,349 | 1,328 | 1,341 | +2 | +0.1% | 44,800 |
| 2025/05/23 | 1,325 | 1,347 | 1,322 | 1,339 | +18 | +1.4% | 31,200 |
| 2025/05/22 | 1,330 | 1,334 | 1,317 | 1,321 | -13 | -1% | 31,600 |
| 2025/05/21 | 1,342 | 1,354 | 1,334 | 1,334 | -8 | -0.6% | 33,400 |
| 2025/05/20 | 1,380 | 1,380 | 1,341 | 1,342 | -38 | -2.8% | 56,800 |
| 2025/05/19 | 1,342 | 1,381 | 1,342 | 1,380 | +19 | +1.4% | 63,100 |
| 2025/05/16 | 1,339 | 1,373 | 1,324 | 1,361 | +19 | +1.4% | 37,200 |
| 2025/05/15 | 1,329 | 1,352 | 1,323 | 1,342 | -5 | -0.4% | 37,500 |
| 2025/05/14 | 1,376 | 1,380 | 1,325 | 1,347 | -37 | -2.7% | 51,700 |
| 2025/05/13 | 1,414 | 1,424 | 1,384 | 1,384 | -27 | -1.9% | 27,900 |
| 2025/05/12 | 1,409 | 1,415 | 1,386 | 1,411 | +7 | +0.5% | 31,500 |
| 2025/05/09 | 1,367 | 1,413 | 1,343 | 1,404 | +31 | +2.3% | 114,300 |
| 2025/05/08 | 1,378 | 1,382 | 1,343 | 1,373 | -5 | -0.4% | 73,300 |
| 2025/05/07 | 1,336 | 1,401 | 1,331 | 1,378 | +32 | +2.4% | 82,300 |
| 2025/05/02 | 1,362 | 1,362 | 1,332 | 1,346 | -13 | -1% | 35,300 |
| 2025/05/01 | 1,369 | 1,375 | 1,351 | 1,359 | -10 | -0.7% | 42,500 |
| 2025/04/30 | 1,378 | 1,398 | 1,366 | 1,369 | -9 | -0.7% | 42,700 |
| 2025/04/28 | 1,379 | 1,385 | 1,364 | 1,378 | +6 | +0.4% | 51,900 |
| 2025/04/25 | 1,370 | 1,386 | 1,361 | 1,372 | -5 | -0.4% | 46,500 |
| 2025/04/24 | 1,408 | 1,408 | 1,366 | 1,377 | -25 | -1.8% | 31,400 |
| 2025/04/23 | 1,420 | 1,429 | 1,401 | 1,402 | -1 | -0.1% | 36,900 |
| 2025/04/22 | 1,401 | 1,428 | 1,401 | 1,403 | -8 | -0.6% | 34,600 |
| 2025/04/21 | 1,407 | 1,412 | 1,397 | 1,411 | +4 | +0.3% | 32,400 |
51～
100
件表示中 / 6261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 | 142,100円 | +3.0% | +5.0% | 2.81% | 11.09倍 | 0.72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 |
| ゲオＨＤ | 170,900円 | +9.9% | -10.0% | 1.99% | 12.35倍 | 0.75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 |
| Ｕアローズ | 223,600円 | +9.8% | +5.8% | 3.31% | 12.14倍 | 1.63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 |
| サンマルクＨＤ | 283,000円 | +14.3% | +14.6% | 1.84% | 30.32倍 | 1.97倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ゲンキＧＤＣ | 353,000円 | +7.2% | +3.7% | 1.98% | 12.99倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム
