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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,414 | 1,414 | 1,382 | 1,391 | -18 | -1.3% | 20,300 |
| 2017/12/05 | 1,411 | 1,414 | 1,389 | 1,409 | +9 | +0.6% | 20,900 |
| 2017/12/04 | 1,370 | 1,419 | 1,370 | 1,400 | +43 | +3.2% | 59,000 |
| 2017/12/01 | 1,357 | 1,363 | 1,350 | 1,357 | ±0 | ±0% | 25,700 |
| 2017/11/30 | 1,360 | 1,360 | 1,352 | 1,357 | ±0 | ±0% | 14,200 |
| 2017/11/29 | 1,358 | 1,364 | 1,351 | 1,357 | +2 | +0.1% | 23,600 |
| 2017/11/28 | 1,356 | 1,358 | 1,353 | 1,355 | +3 | +0.2% | 9,100 |
| 2017/11/27 | 1,359 | 1,363 | 1,348 | 1,352 | +5 | +0.4% | 35,200 |
| 2017/11/24 | 1,356 | 1,356 | 1,346 | 1,347 | -8 | -0.6% | 19,100 |
| 2017/11/22 | 1,365 | 1,365 | 1,347 | 1,355 | -3 | -0.2% | 55,300 |
| 2017/11/21 | 1,355 | 1,360 | 1,355 | 1,358 | +5 | +0.4% | 25,400 |
| 2017/11/20 | 1,354 | 1,367 | 1,351 | 1,353 | +7 | +0.5% | 27,100 |
| 2017/11/17 | 1,349 | 1,349 | 1,338 | 1,346 | +8 | +0.6% | 15,100 |
| 2017/11/16 | 1,324 | 1,355 | 1,324 | 1,338 | +22 | +1.7% | 19,000 |
| 2017/11/15 | 1,359 | 1,359 | 1,316 | 1,316 | -41 | -3% | 47,400 |
| 2017/11/14 | 1,335 | 1,359 | 1,335 | 1,357 | +21 | +1.6% | 69,300 |
| 2017/11/13 | 1,323 | 1,338 | 1,320 | 1,336 | +17 | +1.3% | 47,200 |
| 2017/11/10 | 1,319 | 1,320 | 1,310 | 1,319 | -3 | -0.2% | 15,900 |
| 2017/11/09 | 1,323 | 1,325 | 1,314 | 1,322 | +2 | +0.2% | 16,000 |
| 2017/11/08 | 1,315 | 1,320 | 1,311 | 1,320 | +4 | +0.3% | 21,600 |
| 2017/11/07 | 1,312 | 1,319 | 1,309 | 1,316 | +3 | +0.2% | 22,300 |
| 2017/11/06 | 1,320 | 1,330 | 1,312 | 1,313 | +2 | +0.2% | 23,800 |
| 2017/11/02 | 1,327 | 1,330 | 1,305 | 1,311 | -10 | -0.8% | 22,400 |
| 2017/11/01 | 1,325 | 1,340 | 1,318 | 1,321 | +3 | +0.2% | 23,600 |
| 2017/10/31 | 1,319 | 1,323 | 1,310 | 1,318 | -1 | -0.1% | 14,800 |
| 2017/10/30 | 1,318 | 1,325 | 1,310 | 1,319 | +4 | +0.3% | 26,800 |
| 2017/10/27 | 1,308 | 1,315 | 1,300 | 1,315 | +16 | +1.2% | 30,600 |
| 2017/10/26 | 1,295 | 1,308 | 1,293 | 1,299 | ±0 | ±0% | 20,700 |
| 2017/10/25 | 1,308 | 1,309 | 1,294 | 1,299 | +3 | +0.2% | 20,600 |
| 2017/10/24 | 1,292 | 1,305 | 1,286 | 1,296 | +16 | +1.3% | 25,800 |
| 2017/10/23 | 1,298 | 1,300 | 1,278 | 1,280 | -15 | -1.2% | 41,600 |
| 2017/10/20 | 1,301 | 1,306 | 1,290 | 1,295 | -6 | -0.5% | 25,500 |
| 2017/10/19 | 1,315 | 1,316 | 1,299 | 1,301 | -9 | -0.7% | 18,800 |
| 2017/10/18 | 1,296 | 1,317 | 1,290 | 1,310 | +14 | +1.1% | 43,100 |
| 2017/10/17 | 1,301 | 1,303 | 1,275 | 1,296 | -4 | -0.3% | 42,400 |
| 2017/10/16 | 1,298 | 1,311 | 1,292 | 1,300 | -4 | -0.3% | 55,400 |
| 2017/10/13 | 1,320 | 1,330 | 1,290 | 1,304 | -36 | -2.7% | 99,500 |
| 2017/10/12 | 1,336 | 1,351 | 1,325 | 1,340 | +4 | +0.3% | 52,800 |
| 2017/10/11 | 1,340 | 1,346 | 1,335 | 1,336 | +4 | +0.3% | 14,200 |
| 2017/10/10 | 1,330 | 1,340 | 1,330 | 1,332 | -3 | -0.2% | 68,200 |
| 2017/10/06 | 1,357 | 1,358 | 1,327 | 1,335 | -15 | -1.1% | 35,200 |
| 2017/10/05 | 1,354 | 1,355 | 1,348 | 1,350 | -5 | -0.4% | 19,100 |
| 2017/10/04 | 1,347 | 1,355 | 1,347 | 1,355 | +2 | +0.1% | 16,200 |
| 2017/10/03 | 1,358 | 1,363 | 1,345 | 1,353 | -10 | -0.7% | 34,000 |
| 2017/10/02 | 1,337 | 1,367 | 1,336 | 1,363 | +31 | +2.3% | 54,200 |
| 2017/09/29 | 1,355 | 1,355 | 1,325 | 1,332 | -26 | -1.9% | 47,100 |
| 2017/09/28 | 1,360 | 1,369 | 1,350 | 1,358 | +6 | +0.4% | 57,500 |
| 2017/09/27 | 1,344 | 1,352 | 1,340 | 1,352 | +19 | +1.4% | 54,500 |
| 2017/09/26 | 1,330 | 1,334 | 1,318 | 1,333 | +5 | +0.4% | 53,000 |
| 2017/09/25 | 1,351 | 1,353 | 1,312 | 1,328 | -11 | -0.8% | 117,900 |
1701～
1750
件表示中 / 6064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 | 122,400円 | +3.8% | +6.1% | 3.10% | 10.10倍 | 0.64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 |
| リンガハット | 220,400円 | +6.9% | +16.6% | 0.45% | 71.37倍 | 4.36倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| クオールＨＤ | 147,100円 | +50.0% | +64.2% | 2.31% | 11.01倍 | 1.02倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
| ＶＴＨＤ | 45,800円 | +5.9% | +6.5% | 5.24% | 7.92倍 | 0.77倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ブロンコＢ | 369,000円 | +12.9% | +35.8% | 0.65% | 37.34倍 | 2.85倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
