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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,125 | 1,130 | 1,122 | 1,128 | -11 | -1% | 5,000 |
| 2016/01/06 | 1,157 | 1,160 | 1,131 | 1,139 | -26 | -2.2% | 3,100 |
| 2016/01/05 | 1,150 | 1,165 | 1,150 | 1,165 | -5 | -0.4% | 2,100 |
| 2016/01/04 | 1,177 | 1,177 | 1,162 | 1,170 | +6 | +0.5% | 3,100 |
| 2015/12/30 | 1,169 | 1,171 | 1,163 | 1,164 | -5 | -0.4% | 1,000 |
| 2015/12/29 | 1,160 | 1,177 | 1,160 | 1,169 | +14 | +1.2% | 1,700 |
| 2015/12/28 | 1,168 | 1,168 | 1,136 | 1,155 | -6 | -0.5% | 3,000 |
| 2015/12/25 | 1,169 | 1,169 | 1,111 | 1,161 | +2 | +0.2% | 8,400 |
| 2015/12/24 | 1,164 | 1,168 | 1,145 | 1,159 | -4 | -0.3% | 4,000 |
| 2015/12/22 | 1,177 | 1,177 | 1,152 | 1,163 | -15 | -1.3% | 7,700 |
| 2015/12/21 | 1,169 | 1,180 | 1,169 | 1,178 | +11 | +0.9% | 4,400 |
| 2015/12/18 | 1,160 | 1,179 | 1,145 | 1,167 | +21 | +1.8% | 8,700 |
| 2015/12/17 | 1,140 | 1,160 | 1,140 | 1,146 | +16 | +1.4% | 4,800 |
| 2015/12/16 | 1,130 | 1,135 | 1,128 | 1,130 | +4 | +0.4% | 4,600 |
| 2015/12/15 | 1,149 | 1,150 | 1,125 | 1,126 | -8 | -0.7% | 9,600 |
| 2015/12/14 | 1,134 | 1,134 | 1,118 | 1,134 | ±0 | ±0% | 5,600 |
| 2015/12/11 | 1,149 | 1,149 | 1,133 | 1,134 | -6 | -0.5% | 3,000 |
| 2015/12/10 | 1,135 | 1,140 | 1,127 | 1,140 | +5 | +0.4% | 1,900 |
| 2015/12/09 | 1,136 | 1,137 | 1,133 | 1,135 | -2 | -0.2% | 1,200 |
| 2015/12/08 | 1,142 | 1,145 | 1,132 | 1,137 | -8 | -0.7% | 2,000 |
| 2015/12/07 | 1,147 | 1,148 | 1,137 | 1,145 | -2 | -0.2% | 1,400 |
| 2015/12/04 | 1,133 | 1,147 | 1,122 | 1,147 | +14 | +1.2% | 700 |
| 2015/12/03 | 1,140 | 1,148 | 1,120 | 1,133 | -15 | -1.3% | 5,100 |
| 2015/12/02 | 1,161 | 1,161 | 1,147 | 1,148 | -11 | -0.9% | 2,200 |
| 2015/12/01 | 1,155 | 1,159 | 1,141 | 1,159 | +10 | +0.9% | 3,400 |
| 2015/11/30 | 1,169 | 1,169 | 1,149 | 1,149 | -11 | -0.9% | 4,500 |
| 2015/11/27 | 1,168 | 1,168 | 1,148 | 1,160 | ±0 | ±0% | 9,600 |
| 2015/11/26 | 1,160 | 1,160 | 1,153 | 1,160 | +12 | +1% | 10,800 |
| 2015/11/25 | 1,159 | 1,159 | 1,148 | 1,148 | -12 | -1% | 7,800 |
| 2015/11/24 | 1,170 | 1,170 | 1,152 | 1,160 | -4 | -0.3% | 11,900 |
| 2015/11/20 | 1,111 | 1,189 | 1,110 | 1,164 | +60 | +5.4% | 23,800 |
| 2015/11/19 | 1,095 | 1,107 | 1,095 | 1,104 | +9 | +0.8% | 4,900 |
| 2015/11/18 | 1,098 | 1,100 | 1,094 | 1,095 | +2 | +0.2% | 6,700 |
| 2015/11/17 | 1,080 | 1,098 | 1,080 | 1,093 | +18 | +1.7% | 10,400 |
| 2015/11/16 | 1,079 | 1,080 | 1,070 | 1,075 | -4 | -0.4% | 7,300 |
| 2015/11/13 | 1,075 | 1,079 | 1,069 | 1,079 | +4 | +0.4% | 3,600 |
| 2015/11/12 | 1,073 | 1,075 | 1,070 | 1,075 | +7 | +0.7% | 1,500 |
| 2015/11/11 | 1,070 | 1,072 | 1,066 | 1,068 | -2 | -0.2% | 3,400 |
| 2015/11/10 | 1,070 | 1,070 | 1,064 | 1,070 | +5 | +0.5% | 8,900 |
| 2015/11/09 | 1,062 | 1,065 | 1,056 | 1,065 | +3 | +0.3% | 2,000 |
| 2015/11/06 | 1,061 | 1,071 | 1,047 | 1,062 | -5 | -0.5% | 4,800 |
| 2015/11/05 | 1,072 | 1,079 | 1,049 | 1,067 | -5 | -0.5% | 4,800 |
| 2015/11/04 | 1,089 | 1,089 | 1,062 | 1,072 | -2 | -0.2% | 5,200 |
| 2015/11/02 | 1,089 | 1,090 | 1,074 | 1,074 | -16 | -1.5% | 2,200 |
| 2015/10/30 | 1,087 | 1,092 | 1,080 | 1,090 | +3 | +0.3% | 2,100 |
| 2015/10/29 | 1,090 | 1,090 | 1,085 | 1,087 | +1 | +0.1% | 1,200 |
| 2015/10/28 | 1,089 | 1,089 | 1,086 | 1,086 | -3 | -0.3% | 1,500 |
| 2015/10/27 | 1,089 | 1,089 | 1,086 | 1,089 | ±0 | ±0% | 2,300 |
| 2015/10/26 | 1,090 | 1,090 | 1,085 | 1,089 | +5 | +0.5% | 4,600 |
| 2015/10/23 | 1,084 | 1,085 | 1,070 | 1,084 | +7 | +0.6% | 7,900 |
2301～
2350
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
