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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,132 | 1,136 | 1,131 | 1,136 | +6 | +0.5% | 3,100 |
| 2015/06/25 | 1,140 | 1,140 | 1,127 | 1,130 | +10 | +0.9% | 7,900 |
| 2015/06/24 | 1,111 | 1,120 | 1,111 | 1,120 | +7 | +0.6% | 13,900 |
| 2015/06/23 | 1,117 | 1,127 | 1,112 | 1,113 | +3 | +0.3% | 10,600 |
| 2015/06/22 | 1,103 | 1,110 | 1,095 | 1,110 | +10 | +0.9% | 13,300 |
| 2015/06/19 | 1,097 | 1,100 | 1,095 | 1,100 | +3 | +0.3% | 9,100 |
| 2015/06/18 | 1,093 | 1,097 | 1,091 | 1,097 | +2 | +0.2% | 6,500 |
| 2015/06/17 | 1,094 | 1,097 | 1,093 | 1,095 | -1 | -0.1% | 3,200 |
| 2015/06/16 | 1,098 | 1,099 | 1,093 | 1,096 | -2 | -0.2% | 5,100 |
| 2015/06/15 | 1,097 | 1,099 | 1,097 | 1,098 | ±0 | ±0% | 2,500 |
| 2015/06/12 | 1,100 | 1,101 | 1,096 | 1,098 | -2 | -0.2% | 3,000 |
| 2015/06/11 | 1,106 | 1,106 | 1,100 | 1,100 | -6 | -0.5% | 4,400 |
| 2015/06/10 | 1,108 | 1,108 | 1,103 | 1,106 | -7 | -0.6% | 1,200 |
| 2015/06/09 | 1,102 | 1,113 | 1,102 | 1,113 | +5 | +0.5% | 4,500 |
| 2015/06/08 | 1,109 | 1,110 | 1,106 | 1,108 | -1 | -0.1% | 5,500 |
| 2015/06/05 | 1,110 | 1,110 | 1,107 | 1,109 | +2 | +0.2% | 2,700 |
| 2015/06/04 | 1,108 | 1,108 | 1,102 | 1,107 | -3 | -0.3% | 3,400 |
| 2015/06/03 | 1,120 | 1,120 | 1,105 | 1,110 | -8 | -0.7% | 4,200 |
| 2015/06/02 | 1,118 | 1,124 | 1,118 | 1,118 | -10 | -0.9% | 4,400 |
| 2015/06/01 | 1,129 | 1,129 | 1,118 | 1,128 | +14 | +1.3% | 2,300 |
| 2015/05/29 | 1,126 | 1,128 | 1,114 | 1,114 | -5 | -0.4% | 3,700 |
| 2015/05/28 | 1,124 | 1,124 | 1,119 | 1,119 | -2 | -0.2% | 3,800 |
| 2015/05/27 | 1,125 | 1,133 | 1,121 | 1,121 | -15 | -1.3% | 4,700 |
| 2015/05/26 | 1,150 | 1,200 | 1,131 | 1,136 | -3 | -0.3% | 13,100 |
| 2015/05/25 | 1,140 | 1,140 | 1,133 | 1,139 | +4 | +0.4% | 2,800 |
| 2015/05/22 | 1,144 | 1,145 | 1,129 | 1,135 | ±0 | ±0% | 4,800 |
| 2015/05/21 | 1,145 | 1,145 | 1,134 | 1,135 | +1 | +0.1% | 5,900 |
| 2015/05/20 | 1,129 | 1,134 | 1,129 | 1,134 | +10 | +0.9% | 4,700 |
| 2015/05/19 | 1,121 | 1,124 | 1,120 | 1,124 | +1 | +0.1% | 3,500 |
| 2015/05/18 | 1,128 | 1,130 | 1,123 | 1,123 | -3 | -0.3% | 3,400 |
| 2015/05/15 | 1,133 | 1,133 | 1,120 | 1,126 | +14 | +1.3% | 4,200 |
| 2015/05/14 | 1,114 | 1,114 | 1,109 | 1,112 | -2 | -0.2% | 1,800 |
| 2015/05/13 | 1,110 | 1,114 | 1,108 | 1,114 | +4 | +0.4% | 2,900 |
| 2015/05/12 | 1,114 | 1,114 | 1,110 | 1,110 | -2 | -0.2% | 800 |
| 2015/05/11 | 1,113 | 1,113 | 1,112 | 1,112 | -1 | -0.1% | 1,200 |
| 2015/05/08 | 1,100 | 1,113 | 1,100 | 1,113 | +7 | +0.6% | 3,000 |
| 2015/05/07 | 1,090 | 1,106 | 1,085 | 1,106 | +18 | +1.7% | 3,000 |
| 2015/05/01 | 1,089 | 1,090 | 1,086 | 1,088 | -1 | -0.1% | 2,000 |
| 2015/04/30 | 1,106 | 1,106 | 1,080 | 1,089 | -11 | -1% | 9,300 |
| 2015/04/28 | 1,106 | 1,106 | 1,100 | 1,100 | -4 | -0.4% | 3,500 |
| 2015/04/27 | 1,109 | 1,109 | 1,100 | 1,104 | -1 | -0.1% | 8,800 |
| 2015/04/24 | 1,106 | 1,106 | 1,105 | 1,105 | ±0 | ±0% | 4,100 |
| 2015/04/23 | 1,107 | 1,108 | 1,102 | 1,105 | -3 | -0.3% | 5,900 |
| 2015/04/22 | 1,107 | 1,108 | 1,094 | 1,108 | -1 | -0.1% | 6,100 |
| 2015/04/21 | 1,109 | 1,109 | 1,105 | 1,109 | ±0 | ±0% | 3,400 |
| 2015/04/20 | 1,109 | 1,109 | 1,100 | 1,109 | +2 | +0.2% | 3,600 |
| 2015/04/17 | 1,102 | 1,107 | 1,099 | 1,107 | ±0 | ±0% | 5,800 |
| 2015/04/16 | 1,117 | 1,117 | 1,107 | 1,107 | -10 | -0.9% | 2,900 |
| 2015/04/15 | 1,124 | 1,124 | 1,117 | 1,117 | -4 | -0.4% | 1,400 |
| 2015/04/14 | 1,124 | 1,124 | 1,113 | 1,121 | +1 | +0.1% | 3,700 |
2301～
2350
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
