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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 1,283 | 1,286 | 1,241 | 1,266 | -28 | -2.2% | 86,200 |
| 2025/03/03 | 1,278 | 1,300 | 1,271 | 1,294 | +17 | +1.3% | 59,500 |
| 2025/02/28 | 1,266 | 1,278 | 1,258 | 1,277 | +7 | +0.6% | 94,600 |
| 2025/02/27 | 1,196 | 1,276 | 1,191 | 1,270 | +39 | +3.2% | 426,100 |
| 2025/02/26 | 1,231 | 1,232 | 1,223 | 1,231 | -2 | -0.2% | 363,400 |
| 2025/02/25 | 1,212 | 1,234 | 1,211 | 1,233 | +18 | +1.5% | 117,600 |
| 2025/02/21 | 1,205 | 1,217 | 1,199 | 1,215 | ±0 | ±0% | 155,400 |
| 2025/02/20 | 1,236 | 1,236 | 1,212 | 1,215 | -25 | -2% | 132,400 |
| 2025/02/19 | 1,243 | 1,252 | 1,239 | 1,240 | -3 | -0.2% | 108,000 |
| 2025/02/18 | 1,255 | 1,255 | 1,239 | 1,243 | -12 | -1% | 149,400 |
| 2025/02/17 | 1,263 | 1,274 | 1,255 | 1,255 | -14 | -1.1% | 168,300 |
| 2025/02/14 | 1,263 | 1,275 | 1,262 | 1,269 | -5 | -0.4% | 194,500 |
| 2025/02/13 | 1,276 | 1,277 | 1,269 | 1,274 | -2 | -0.2% | 198,800 |
| 2025/02/12 | 1,283 | 1,288 | 1,262 | 1,276 | -3 | -0.2% | 164,500 |
| 2025/02/10 | 1,254 | 1,290 | 1,254 | 1,279 | -19 | -1.5% | 194,000 |
| 2025/02/07 | 1,297 | 1,306 | 1,295 | 1,298 | +4 | +0.3% | 166,300 |
| 2025/02/06 | 1,291 | 1,298 | 1,286 | 1,294 | +5 | +0.4% | 117,400 |
| 2025/02/05 | 1,285 | 1,300 | 1,285 | 1,289 | +6 | +0.5% | 84,500 |
| 2025/02/04 | 1,279 | 1,299 | 1,268 | 1,283 | +9 | +0.7% | 113,400 |
| 2025/02/03 | 1,260 | 1,274 | 1,251 | 1,274 | -5 | -0.4% | 161,900 |
| 2025/01/31 | 1,278 | 1,282 | 1,271 | 1,279 | -8 | -0.6% | 93,800 |
| 2025/01/30 | 1,268 | 1,288 | 1,267 | 1,287 | +13 | +1% | 95,200 |
| 2025/01/29 | 1,280 | 1,281 | 1,267 | 1,274 | -10 | -0.8% | 49,800 |
| 2025/01/28 | 1,270 | 1,288 | 1,269 | 1,284 | +20 | +1.6% | 76,300 |
| 2025/01/27 | 1,264 | 1,272 | 1,255 | 1,264 | +17 | +1.4% | 75,300 |
| 2025/01/24 | 1,259 | 1,259 | 1,246 | 1,247 | -6 | -0.5% | 45,800 |
| 2025/01/23 | 1,264 | 1,264 | 1,247 | 1,253 | -6 | -0.5% | 35,200 |
| 2025/01/22 | 1,261 | 1,267 | 1,258 | 1,259 | +2 | +0.2% | 34,800 |
| 2025/01/21 | 1,247 | 1,259 | 1,244 | 1,257 | +10 | +0.8% | 37,300 |
| 2025/01/20 | 1,229 | 1,250 | 1,229 | 1,247 | +21 | +1.7% | 43,800 |
| 2025/01/17 | 1,221 | 1,229 | 1,219 | 1,226 | -2 | -0.2% | 34,200 |
| 2025/01/16 | 1,230 | 1,236 | 1,228 | 1,228 | -9 | -0.7% | 46,500 |
| 2025/01/15 | 1,223 | 1,246 | 1,223 | 1,237 | +18 | +1.5% | 55,500 |
| 2025/01/14 | 1,236 | 1,236 | 1,219 | 1,219 | -5 | -0.4% | 75,600 |
| 2025/01/10 | 1,221 | 1,228 | 1,216 | 1,224 | +3 | +0.2% | 49,100 |
| 2025/01/09 | 1,217 | 1,233 | 1,216 | 1,221 | +5 | +0.4% | 60,900 |
| 2025/01/08 | 1,226 | 1,226 | 1,214 | 1,216 | -12 | -1% | 60,300 |
| 2025/01/07 | 1,255 | 1,255 | 1,228 | 1,228 | -14 | -1.1% | 58,400 |
| 2025/01/06 | 1,276 | 1,276 | 1,242 | 1,242 | -24 | -1.9% | 78,900 |
| 2024/12/30 | 1,281 | 1,288 | 1,266 | 1,266 | -9 | -0.7% | 33,400 |
| 2024/12/27 | 1,262 | 1,278 | 1,262 | 1,275 | +22 | +1.8% | 43,600 |
| 2024/12/26 | 1,239 | 1,255 | 1,239 | 1,253 | +14 | +1.1% | 53,200 |
| 2024/12/25 | 1,248 | 1,250 | 1,230 | 1,239 | +1 | +0.1% | 30,400 |
| 2024/12/24 | 1,238 | 1,246 | 1,227 | 1,238 | -2 | -0.2% | 29,000 |
| 2024/12/23 | 1,261 | 1,264 | 1,238 | 1,240 | -12 | -1% | 27,900 |
| 2024/12/20 | 1,265 | 1,266 | 1,252 | 1,252 | -6 | -0.5% | 33,500 |
| 2024/12/19 | 1,250 | 1,262 | 1,246 | 1,258 | -5 | -0.4% | 20,200 |
| 2024/12/18 | 1,277 | 1,277 | 1,257 | 1,263 | -7 | -0.6% | 21,900 |
| 2024/12/17 | 1,260 | 1,272 | 1,257 | 1,270 | +14 | +1.1% | 21,800 |
| 2024/12/16 | 1,273 | 1,273 | 1,252 | 1,256 | -7 | -0.6% | 22,300 |
101～
150
件表示中 / 6229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 | 142,200円 | +3.0% | +5.0% | 2.81% | 11.10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 |
| カワチ薬品 | 273,400円 | +1.5% | +4.3% | 2.93% | 12.46倍 | 0.53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 |
| ゲンキＧＤＣ | 375,000円 | +7.2% | +3.7% | 1.87% | 13.80倍 | 3.88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 |
| Ｕアローズ | 218,100円 | +9.8% | +5.8% | 3.39% | 11.84倍 | 1.59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 |
| ゲオＨＤ | 160,900円 | +9.9% | -10.0% | 2.11% | 11.62倍 | 0.71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
