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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,850 | 1,882 | 1,850 | 1,860 | +10 | +0.5% | 35,000 |
| 2024/04/11 | 1,831 | 1,858 | 1,802 | 1,850 | +5 | +0.3% | 30,400 |
| 2024/04/10 | 1,820 | 1,875 | 1,820 | 1,845 | +25 | +1.4% | 35,000 |
| 2024/04/09 | 1,829 | 1,830 | 1,800 | 1,820 | +15 | +0.8% | 27,700 |
| 2024/04/08 | 1,787 | 1,813 | 1,786 | 1,805 | +18 | +1% | 19,700 |
| 2024/04/05 | 1,762 | 1,792 | 1,761 | 1,787 | +2 | +0.1% | 23,000 |
| 2024/04/04 | 1,767 | 1,801 | 1,765 | 1,785 | +16 | +0.9% | 36,100 |
| 2024/04/03 | 1,765 | 1,788 | 1,765 | 1,769 | -6 | -0.3% | 41,000 |
| 2024/04/02 | 1,793 | 1,808 | 1,766 | 1,775 | -29 | -1.6% | 37,300 |
| 2024/04/01 | 1,837 | 1,843 | 1,796 | 1,804 | -41 | -2.2% | 24,600 |
| 2024/03/29 | 1,853 | 1,869 | 1,828 | 1,845 | -8 | -0.4% | 21,600 |
| 2024/03/28 | 1,886 | 1,905 | 1,841 | 1,853 | -44 | -2.3% | 40,000 |
| 2024/03/27 | 1,863 | 1,909 | 1,863 | 1,897 | +63 | +3.4% | 63,100 |
| 2024/03/26 | 1,820 | 1,839 | 1,802 | 1,834 | +10 | +0.5% | 22,100 |
| 2024/03/25 | 1,847 | 1,868 | 1,820 | 1,824 | -31 | -1.7% | 32,500 |
| 2024/03/22 | 1,854 | 1,861 | 1,833 | 1,855 | +17 | +0.9% | 25,400 |
| 2024/03/21 | 1,860 | 1,881 | 1,836 | 1,838 | -4 | -0.2% | 48,700 |
| 2024/03/19 | 1,815 | 1,855 | 1,805 | 1,842 | -13 | -0.7% | 49,800 |
| 2024/03/18 | 1,830 | 1,868 | 1,825 | 1,855 | +24 | +1.3% | 53,600 |
| 2024/03/15 | 1,777 | 1,837 | 1,751 | 1,831 | +46 | +2.6% | 88,100 |
| 2024/03/14 | 1,734 | 1,793 | 1,734 | 1,785 | +36 | +2.1% | 59,500 |
| 2024/03/13 | 1,767 | 1,771 | 1,739 | 1,749 | -23 | -1.3% | 33,900 |
| 2024/03/12 | 1,730 | 1,772 | 1,723 | 1,772 | +32 | +1.8% | 40,100 |
| 2024/03/11 | 1,759 | 1,759 | 1,715 | 1,740 | -32 | -1.8% | 32,800 |
| 2024/03/08 | 1,714 | 1,773 | 1,713 | 1,772 | +51 | +3% | 73,600 |
| 2024/03/07 | 1,692 | 1,728 | 1,683 | 1,721 | +29 | +1.7% | 56,000 |
| 2024/03/06 | 1,679 | 1,709 | 1,672 | 1,692 | +11 | +0.7% | 65,000 |
| 2024/03/05 | 1,675 | 1,694 | 1,654 | 1,681 | -5 | -0.3% | 49,500 |
| 2024/03/04 | 1,753 | 1,753 | 1,673 | 1,686 | -58 | -3.3% | 67,300 |
| 2024/03/01 | 1,748 | 1,768 | 1,706 | 1,744 | -4 | -0.2% | 61,300 |
| 2024/02/29 | 1,760 | 1,783 | 1,741 | 1,748 | -23 | -1.3% | 101,200 |
| 2024/02/28 | 1,755 | 1,795 | 1,750 | 1,771 | -6 | -0.3% | 369,100 |
| 2024/02/27 | 1,826 | 1,862 | 1,774 | 1,777 | -9 | -0.5% | 506,300 |
| 2024/02/26 | 1,786 | 1,818 | 1,780 | 1,786 | ±0 | ±0% | 308,400 |
| 2024/02/22 | 1,770 | 1,791 | 1,756 | 1,786 | +38 | +2.2% | 221,900 |
| 2024/02/21 | 1,765 | 1,774 | 1,731 | 1,748 | -17 | -1% | 262,300 |
| 2024/02/20 | 1,755 | 1,784 | 1,750 | 1,765 | +10 | +0.6% | 198,400 |
| 2024/02/19 | 1,713 | 1,759 | 1,708 | 1,755 | +40 | +2.3% | 240,400 |
| 2024/02/16 | 1,680 | 1,725 | 1,672 | 1,715 | +48 | +2.9% | 150,400 |
| 2024/02/15 | 1,710 | 1,710 | 1,664 | 1,667 | -27 | -1.6% | 187,900 |
| 2024/02/14 | 1,710 | 1,717 | 1,681 | 1,694 | -22 | -1.3% | 111,100 |
| 2024/02/13 | 1,717 | 1,727 | 1,698 | 1,716 | +11 | +0.6% | 156,600 |
| 2024/02/09 | 1,716 | 1,735 | 1,705 | 1,705 | -33 | -1.9% | 106,000 |
| 2024/02/08 | 1,723 | 1,748 | 1,696 | 1,738 | +1 | +0.1% | 140,000 |
| 2024/02/07 | 1,715 | 1,747 | 1,714 | 1,737 | +23 | +1.3% | 80,500 |
| 2024/02/06 | 1,721 | 1,759 | 1,711 | 1,714 | -16 | -0.9% | 103,700 |
| 2024/02/05 | 1,723 | 1,750 | 1,706 | 1,730 | +18 | +1.1% | 122,200 |
| 2024/02/02 | 1,730 | 1,730 | 1,702 | 1,712 | -24 | -1.4% | 96,000 |
| 2024/02/01 | 1,716 | 1,750 | 1,694 | 1,736 | -19 | -1.1% | 109,600 |
| 2024/01/31 | 1,787 | 1,788 | 1,735 | 1,755 | -39 | -2.2% | 81,000 |
151～
200
件表示中 / 6063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 | 123,800円 | +3.8% | +6.1% | 3.07% | 10.22倍 | 0.65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 |
| ナフコ | 200,700円 | -1.4% | -44.1% | 2.89% | 31.61倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ゲオＨＤ | 150,100円 | +0.5% | -36.0% | 2.27% | 9.93倍 | 0.67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 |
| リンガハット | 220,300円 | +6.9% | +16.6% | 0.45% | 71.34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 | 145,600円 | +50.0% | +64.2% | 2.34% | 10.90倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
