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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,001 | 1,050 | 1,001 | 1,018 | -4 | -0.4% | 2,900 |
| 2015/09/04 | 1,019 | 1,035 | 1,018 | 1,022 | +4 | +0.4% | 1,400 |
| 2015/09/03 | 1,030 | 1,030 | 1,011 | 1,018 | -9 | -0.9% | 4,800 |
| 2015/09/02 | 1,025 | 1,030 | 1,021 | 1,027 | -2 | -0.2% | 2,400 |
| 2015/09/01 | 1,028 | 1,031 | 1,028 | 1,029 | -11 | -1.1% | 1,900 |
| 2015/08/31 | 1,039 | 1,040 | 1,025 | 1,040 | +1 | +0.1% | 4,700 |
| 2015/08/28 | 1,027 | 1,039 | 1,018 | 1,039 | +29 | +2.9% | 6,900 |
| 2015/08/27 | 1,019 | 1,038 | 1,010 | 1,010 | -9 | -0.9% | 23,000 |
| 2015/08/26 | 1,030 | 1,035 | 1,019 | 1,019 | +4 | +0.4% | 64,500 |
| 2015/08/25 | 1,000 | 1,030 | 990 | 1,015 | -23 | -2.2% | 16,100 |
| 2015/08/24 | 1,052 | 1,052 | 1,030 | 1,038 | -15 | -1.4% | 11,400 |
| 2015/08/21 | 1,050 | 1,053 | 1,032 | 1,053 | ±0 | ±0% | 8,700 |
| 2015/08/20 | 1,075 | 1,077 | 1,051 | 1,053 | -22 | -2% | 11,200 |
| 2015/08/19 | 1,094 | 1,094 | 1,074 | 1,075 | -22 | -2% | 6,400 |
| 2015/08/18 | 1,097 | 1,097 | 1,081 | 1,097 | +7 | +0.6% | 4,400 |
| 2015/08/17 | 1,105 | 1,105 | 1,089 | 1,090 | +8 | +0.7% | 5,200 |
| 2015/08/14 | 1,074 | 1,082 | 1,070 | 1,082 | +10 | +0.9% | 5,900 |
| 2015/08/13 | 1,050 | 1,075 | 1,050 | 1,072 | -7 | -0.6% | 13,000 |
| 2015/08/12 | 1,058 | 1,080 | 1,058 | 1,079 | +14 | +1.3% | 11,300 |
| 2015/08/11 | 1,066 | 1,095 | 1,061 | 1,065 | -26 | -2.4% | 23,200 |
| 2015/08/10 | 1,101 | 1,110 | 1,091 | 1,091 | -27 | -2.4% | 21,300 |
| 2015/08/07 | 1,135 | 1,138 | 1,115 | 1,118 | -22 | -1.9% | 10,200 |
| 2015/08/06 | 1,144 | 1,144 | 1,139 | 1,140 | -4 | -0.3% | 2,000 |
| 2015/08/05 | 1,146 | 1,146 | 1,141 | 1,144 | -2 | -0.2% | 3,000 |
| 2015/08/04 | 1,178 | 1,178 | 1,141 | 1,146 | -34 | -2.9% | 5,900 |
| 2015/08/03 | 1,163 | 1,180 | 1,162 | 1,180 | -10 | -0.8% | 5,000 |
| 2015/07/31 | 1,180 | 1,190 | 1,151 | 1,190 | +11 | +0.9% | 7,500 |
| 2015/07/30 | 1,180 | 1,180 | 1,178 | 1,179 | +2 | +0.2% | 3,700 |
| 2015/07/29 | 1,180 | 1,180 | 1,177 | 1,177 | -3 | -0.3% | 2,000 |
| 2015/07/28 | 1,179 | 1,180 | 1,179 | 1,180 | +1 | +0.1% | 2,000 |
| 2015/07/27 | 1,180 | 1,180 | 1,178 | 1,179 | +4 | +0.3% | 2,800 |
| 2015/07/24 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 1,800 |
| 2015/07/23 | 1,179 | 1,180 | 1,172 | 1,180 | +11 | +0.9% | 3,600 |
| 2015/07/22 | 1,180 | 1,180 | 1,151 | 1,169 | -9 | -0.8% | 7,400 |
| 2015/07/21 | 1,180 | 1,187 | 1,171 | 1,178 | -8 | -0.7% | 5,400 |
| 2015/07/17 | 1,181 | 1,188 | 1,158 | 1,186 | -3 | -0.3% | 10,700 |
| 2015/07/16 | 1,189 | 1,189 | 1,157 | 1,189 | -4 | -0.3% | 8,300 |
| 2015/07/15 | 1,180 | 1,193 | 1,154 | 1,193 | +24 | +2.1% | 14,000 |
| 2015/07/14 | 1,130 | 1,199 | 1,113 | 1,169 | +47 | +4.2% | 15,600 |
| 2015/07/13 | 1,123 | 1,123 | 1,100 | 1,122 | +2 | +0.2% | 3,900 |
| 2015/07/10 | 1,102 | 1,120 | 1,100 | 1,120 | +39 | +3.6% | 5,100 |
| 2015/07/09 | 1,073 | 1,117 | 1,069 | 1,081 | -22 | -2% | 7,700 |
| 2015/07/08 | 1,116 | 1,117 | 1,100 | 1,103 | -19 | -1.7% | 9,200 |
| 2015/07/07 | 1,114 | 1,126 | 1,114 | 1,122 | -5 | -0.4% | 3,600 |
| 2015/07/06 | 1,129 | 1,129 | 1,119 | 1,127 | -3 | -0.3% | 5,800 |
| 2015/07/03 | 1,145 | 1,145 | 1,050 | 1,130 | -16 | -1.4% | 18,900 |
| 2015/07/02 | 1,140 | 1,147 | 1,138 | 1,146 | +12 | +1.1% | 5,300 |
| 2015/07/01 | 1,129 | 1,139 | 1,121 | 1,134 | +15 | +1.3% | 19,200 |
| 2015/06/30 | 1,133 | 1,133 | 1,117 | 1,119 | -10 | -0.9% | 5,200 |
| 2015/06/29 | 1,134 | 1,134 | 1,123 | 1,129 | -7 | -0.6% | 8,500 |
2251～
2300
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
