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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,188 | 1,189 | 1,182 | 1,186 | +1 | +0.1% | 29,500 |
| 2017/08/22 | 1,187 | 1,187 | 1,183 | 1,185 | -5 | -0.4% | 28,900 |
| 2017/08/21 | 1,193 | 1,194 | 1,188 | 1,190 | -3 | -0.3% | 34,900 |
| 2017/08/18 | 1,195 | 1,197 | 1,190 | 1,193 | -9 | -0.7% | 27,800 |
| 2017/08/17 | 1,203 | 1,203 | 1,192 | 1,202 | -2 | -0.2% | 25,000 |
| 2017/08/16 | 1,207 | 1,209 | 1,200 | 1,204 | -3 | -0.2% | 15,100 |
| 2017/08/15 | 1,202 | 1,208 | 1,198 | 1,207 | +10 | +0.8% | 33,000 |
| 2017/08/14 | 1,186 | 1,199 | 1,186 | 1,197 | +3 | +0.3% | 43,800 |
| 2017/08/10 | 1,199 | 1,202 | 1,190 | 1,194 | -9 | -0.7% | 30,600 |
| 2017/08/09 | 1,210 | 1,210 | 1,190 | 1,203 | -7 | -0.6% | 44,100 |
| 2017/08/08 | 1,205 | 1,212 | 1,204 | 1,210 | +9 | +0.7% | 44,000 |
| 2017/08/07 | 1,195 | 1,216 | 1,195 | 1,201 | +29 | +2.5% | 145,700 |
| 2017/08/04 | 1,163 | 1,175 | 1,162 | 1,172 | +13 | +1.1% | 31,000 |
| 2017/08/03 | 1,157 | 1,162 | 1,154 | 1,159 | +5 | +0.4% | 19,600 |
| 2017/08/02 | 1,154 | 1,156 | 1,150 | 1,154 | +6 | +0.5% | 21,200 |
| 2017/08/01 | 1,167 | 1,167 | 1,139 | 1,148 | -16 | -1.4% | 77,700 |
| 2017/07/31 | 1,160 | 1,168 | 1,160 | 1,164 | +4 | +0.3% | 34,000 |
| 2017/07/28 | 1,180 | 1,180 | 1,158 | 1,160 | -29 | -2.4% | 86,100 |
| 2017/07/27 | 1,197 | 1,199 | 1,187 | 1,189 | -10 | -0.8% | 39,300 |
| 2017/07/26 | 1,214 | 1,214 | 1,196 | 1,199 | -12 | -1% | 38,700 |
| 2017/07/25 | 1,223 | 1,223 | 1,209 | 1,211 | -3 | -0.2% | 51,500 |
| 2017/07/24 | 1,230 | 1,230 | 1,209 | 1,214 | -22 | -1.8% | 30,500 |
| 2017/07/21 | 1,237 | 1,245 | 1,223 | 1,236 | +2 | +0.2% | 30,400 |
| 2017/07/20 | 1,221 | 1,234 | 1,220 | 1,234 | +19 | +1.6% | 31,000 |
| 2017/07/19 | 1,196 | 1,215 | 1,196 | 1,215 | +25 | +2.1% | 31,800 |
| 2017/07/18 | 1,245 | 1,250 | 1,188 | 1,190 | -55 | -4.4% | 177,800 |
| 2017/07/14 | 1,251 | 1,253 | 1,244 | 1,245 | -7 | -0.6% | 26,000 |
| 2017/07/13 | 1,250 | 1,252 | 1,237 | 1,252 | +13 | +1% | 26,300 |
| 2017/07/12 | 1,242 | 1,252 | 1,233 | 1,239 | -9 | -0.7% | 27,500 |
| 2017/07/11 | 1,234 | 1,254 | 1,232 | 1,248 | +11 | +0.9% | 28,800 |
| 2017/07/10 | 1,252 | 1,259 | 1,230 | 1,237 | -3 | -0.2% | 68,700 |
| 2017/07/07 | 1,223 | 1,241 | 1,219 | 1,240 | +35 | +2.9% | 82,700 |
| 2017/07/06 | 1,194 | 1,207 | 1,194 | 1,205 | +13 | +1.1% | 46,100 |
| 2017/07/05 | 1,187 | 1,193 | 1,185 | 1,192 | +5 | +0.4% | 10,300 |
| 2017/07/04 | 1,189 | 1,192 | 1,179 | 1,187 | -1 | -0.1% | 13,100 |
| 2017/07/03 | 1,176 | 1,189 | 1,176 | 1,188 | +12 | +1% | 24,800 |
| 2017/06/30 | 1,169 | 1,177 | 1,169 | 1,176 | ±0 | ±0% | 11,000 |
| 2017/06/29 | 1,175 | 1,176 | 1,170 | 1,176 | +5 | +0.4% | 29,100 |
| 2017/06/28 | 1,170 | 1,177 | 1,166 | 1,171 | +5 | +0.4% | 21,800 |
| 2017/06/27 | 1,170 | 1,170 | 1,166 | 1,166 | -1 | -0.1% | 11,300 |
| 2017/06/26 | 1,160 | 1,169 | 1,158 | 1,167 | +18 | +1.6% | 35,400 |
| 2017/06/23 | 1,155 | 1,155 | 1,145 | 1,149 | -3 | -0.3% | 16,700 |
| 2017/06/22 | 1,149 | 1,152 | 1,145 | 1,152 | +6 | +0.5% | 10,500 |
| 2017/06/21 | 1,145 | 1,152 | 1,144 | 1,146 | +1 | +0.1% | 19,900 |
| 2017/06/20 | 1,145 | 1,157 | 1,142 | 1,145 | +2 | +0.2% | 40,100 |
| 2017/06/19 | 1,133 | 1,143 | 1,133 | 1,143 | +13 | +1.2% | 11,200 |
| 2017/06/16 | 1,130 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 6,500 |
| 2017/06/15 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 30,100 |
| 2017/06/14 | 1,137 | 1,140 | 1,135 | 1,140 | +4 | +0.4% | 11,500 |
| 2017/06/13 | 1,138 | 1,140 | 1,136 | 1,136 | -2 | -0.2% | 6,200 |
1901～
1950
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 | 134,400円 | +3.0% | +5.0% | 2.98% | 10.49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 | 210,900円 | +9.8% | +5.8% | 3.51% | 11.45倍 | 1.54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 | 166,600円 | +5.5% | +21.9% | 0.96% | 14.47倍 | 1.90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 | 94,800円 | +9.4% | -6.0% | 3.38% | 11.93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 | 157,600円 | +9.9% | -10.0% | 2.16% | 11.38倍 | 0.69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
