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 |
|---|---|---|---|---|---|---|---|
| 2017/03/17 | 1,128 | 1,133 | 1,124 | 1,125 | +4 | +0.4% | 34,100 |
| 2017/03/16 | 1,115 | 1,123 | 1,114 | 1,121 | +6 | +0.5% | 19,700 |
| 2017/03/15 | 1,114 | 1,128 | 1,112 | 1,115 | +4 | +0.4% | 37,300 |
| 2017/03/14 | 1,121 | 1,122 | 1,111 | 1,111 | -9 | -0.8% | 30,700 |
| 2017/03/13 | 1,137 | 1,137 | 1,120 | 1,120 | -16 | -1.4% | 55,100 |
| 2017/03/10 | 1,136 | 1,140 | 1,136 | 1,136 | +1 | +0.1% | 21,000 |
| 2017/03/09 | 1,134 | 1,138 | 1,133 | 1,135 | +1 | +0.1% | 14,200 |
| 2017/03/08 | 1,136 | 1,140 | 1,133 | 1,134 | ±0 | ±0% | 17,900 |
| 2017/03/07 | 1,143 | 1,145 | 1,134 | 1,134 | -6 | -0.5% | 28,800 |
| 2017/03/06 | 1,145 | 1,148 | 1,138 | 1,140 | +2 | +0.2% | 58,000 |
| 2017/03/03 | 1,130 | 1,146 | 1,130 | 1,138 | +21 | +1.9% | 105,900 |
| 2017/03/02 | 1,109 | 1,119 | 1,080 | 1,117 | +13 | +1.2% | 135,700 |
| 2017/03/01 | 1,131 | 1,131 | 1,088 | 1,104 | -26 | -2.3% | 160,900 |
| 2017/02/28 | 1,138 | 1,138 | 1,126 | 1,130 | -11 | -1% | 13,300 |
| 2017/02/27 | 1,161 | 1,161 | 1,129 | 1,141 | -29 | -2.5% | 34,000 |
| 2017/02/24 | 1,157 | 1,176 | 1,157 | 1,170 | -29 | -2.4% | 27,400 |
| 2017/02/23 | 1,208 | 1,208 | 1,189 | 1,199 | -23 | -1.9% | 79,200 |
| 2017/02/22 | 1,215 | 1,229 | 1,205 | 1,222 | -17 | -1.4% | 58,600 |
| 2017/02/21 | 1,215 | 1,246 | 1,212 | 1,239 | +13 | +1.1% | 53,200 |
| 2017/02/20 | 1,225 | 1,270 | 1,216 | 1,226 | +11 | +0.9% | 73,500 |
| 2017/02/17 | 1,196 | 1,229 | 1,187 | 1,215 | +19 | +1.6% | 36,300 |
| 2017/02/16 | 1,192 | 1,207 | 1,187 | 1,196 | +7 | +0.6% | 25,100 |
| 2017/02/15 | 1,163 | 1,200 | 1,163 | 1,189 | +24 | +2.1% | 26,900 |
| 2017/02/14 | 1,165 | 1,169 | 1,160 | 1,165 | +2 | +0.2% | 5,900 |
| 2017/02/13 | 1,169 | 1,171 | 1,163 | 1,163 | -6 | -0.5% | 4,800 |
| 2017/02/10 | 1,161 | 1,170 | 1,157 | 1,169 | +4 | +0.3% | 5,900 |
| 2017/02/09 | 1,160 | 1,165 | 1,151 | 1,165 | +1 | +0.1% | 11,600 |
| 2017/02/08 | 1,182 | 1,182 | 1,160 | 1,164 | -21 | -1.8% | 20,200 |
| 2017/02/07 | 1,182 | 1,185 | 1,182 | 1,185 | -3 | -0.3% | 1,800 |
| 2017/02/06 | 1,193 | 1,195 | 1,188 | 1,188 | -5 | -0.4% | 3,100 |
| 2017/02/03 | 1,194 | 1,198 | 1,193 | 1,193 | -1 | -0.1% | 2,800 |
| 2017/02/02 | 1,205 | 1,205 | 1,192 | 1,194 | -12 | -1% | 3,000 |
| 2017/02/01 | 1,221 | 1,221 | 1,206 | 1,206 | -14 | -1.1% | 6,700 |
| 2017/01/31 | 1,229 | 1,230 | 1,211 | 1,220 | -19 | -1.5% | 22,800 |
| 2017/01/30 | 1,195 | 1,278 | 1,190 | 1,239 | +51 | +4.3% | 26,500 |
| 2017/01/27 | 1,187 | 1,190 | 1,186 | 1,188 | -2 | -0.2% | 7,400 |
| 2017/01/26 | 1,191 | 1,198 | 1,189 | 1,190 | +1 | +0.1% | 5,300 |
| 2017/01/25 | 1,190 | 1,190 | 1,189 | 1,189 | ±0 | ±0% | 2,500 |
| 2017/01/24 | 1,187 | 1,190 | 1,187 | 1,189 | +1 | +0.1% | 2,800 |
| 2017/01/23 | 1,192 | 1,195 | 1,183 | 1,188 | -1 | -0.1% | 6,500 |
| 2017/01/20 | 1,194 | 1,194 | 1,186 | 1,189 | +1 | +0.1% | 3,500 |
| 2017/01/19 | 1,189 | 1,200 | 1,185 | 1,188 | ±0 | ±0% | 5,500 |
| 2017/01/18 | 1,181 | 1,194 | 1,180 | 1,188 | +2 | +0.2% | 4,300 |
| 2017/01/17 | 1,184 | 1,192 | 1,182 | 1,186 | -2 | -0.2% | 4,100 |
| 2017/01/16 | 1,197 | 1,197 | 1,181 | 1,188 | -5 | -0.4% | 10,400 |
| 2017/01/13 | 1,188 | 1,197 | 1,185 | 1,193 | +3 | +0.3% | 14,000 |
| 2017/01/12 | 1,191 | 1,193 | 1,186 | 1,190 | -6 | -0.5% | 5,600 |
| 2017/01/11 | 1,192 | 1,198 | 1,181 | 1,196 | +11 | +0.9% | 13,200 |
| 2017/01/10 | 1,183 | 1,197 | 1,183 | 1,185 | ±0 | ±0% | 7,600 |
| 2017/01/06 | 1,170 | 1,185 | 1,170 | 1,185 | +5 | +0.4% | 15,500 |
2051～
2100
件表示中 / 6236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 | 148,200円 | +3.0% | +5.0% | 2.70% | 11.57倍 | 0.75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 |
| 木曽路 | 250,600円 | +1.5% | +10.0% | 1.20% | 34.59倍 | 2.33倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| オイラ大地 | 184,600円 | +5.5% | +21.9% | 0.87% | 16.03倍 | 2.11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 |
| カワチ薬品 | 280,800円 | +1.5% | +4.3% | 2.85% | 12.80倍 | 0.55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 |
| 山岡家 | 676,000円 | +12.8% | +6.5% | 0.09% | 22.34倍 | 9.89倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
