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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,125 | 1,125 | 1,112 | 1,120 | +1 | +0.1% | 3,600 |
| 2015/04/10 | 1,118 | 1,119 | 1,105 | 1,119 | +8 | +0.7% | 4,300 |
| 2015/04/09 | 1,119 | 1,119 | 1,106 | 1,111 | +3 | +0.3% | 1,600 |
| 2015/04/08 | 1,129 | 1,129 | 1,100 | 1,108 | -12 | -1.1% | 5,500 |
| 2015/04/07 | 1,125 | 1,125 | 1,117 | 1,120 | -2 | -0.2% | 3,900 |
| 2015/04/06 | 1,110 | 1,130 | 1,107 | 1,122 | +12 | +1.1% | 3,500 |
| 2015/04/03 | 1,110 | 1,110 | 1,106 | 1,110 | -3 | -0.3% | 1,700 |
| 2015/04/02 | 1,095 | 1,114 | 1,095 | 1,113 | +17 | +1.6% | 2,200 |
| 2015/04/01 | 1,097 | 1,100 | 1,085 | 1,096 | +9 | +0.8% | 4,100 |
| 2015/03/31 | 1,099 | 1,099 | 1,062 | 1,087 | -13 | -1.2% | 8,900 |
| 2015/03/30 | 1,098 | 1,105 | 1,086 | 1,100 | +14 | +1.3% | 5,100 |
| 2015/03/27 | 1,099 | 1,100 | 1,081 | 1,086 | +3 | +0.3% | 2,900 |
| 2015/03/26 | 1,083 | 1,083 | 1,080 | 1,083 | -1 | -0.1% | 5,500 |
| 2015/03/25 | 1,094 | 1,095 | 1,082 | 1,084 | -11 | -1% | 9,200 |
| 2015/03/24 | 1,095 | 1,095 | 1,093 | 1,095 | ±0 | ±0% | 3,200 |
| 2015/03/23 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 3,400 |
| 2015/03/20 | 1,107 | 1,107 | 1,100 | 1,100 | -6 | -0.5% | 2,800 |
| 2015/03/19 | 1,107 | 1,107 | 1,103 | 1,106 | -1 | -0.1% | 3,000 |
| 2015/03/18 | 1,107 | 1,107 | 1,106 | 1,107 | -1 | -0.1% | 9,700 |
| 2015/03/17 | 1,108 | 1,112 | 1,106 | 1,108 | ±0 | ±0% | 10,700 |
| 2015/03/16 | 1,090 | 1,108 | 1,090 | 1,108 | +24 | +2.2% | 16,800 |
| 2015/03/13 | 1,090 | 1,090 | 1,080 | 1,084 | +2 | +0.2% | 3,000 |
| 2015/03/12 | 1,087 | 1,087 | 1,080 | 1,082 | -5 | -0.5% | 1,600 |
| 2015/03/11 | 1,088 | 1,088 | 1,087 | 1,087 | ±0 | ±0% | 1,200 |
| 2015/03/10 | 1,090 | 1,091 | 1,087 | 1,087 | -3 | -0.3% | 1,600 |
| 2015/03/09 | 1,090 | 1,091 | 1,085 | 1,090 | +4 | +0.4% | 3,300 |
| 2015/03/06 | 1,086 | 1,089 | 1,071 | 1,086 | ±0 | ±0% | 2,500 |
| 2015/03/05 | 1,100 | 1,100 | 1,080 | 1,086 | -13 | -1.2% | 4,000 |
| 2015/03/04 | 1,102 | 1,102 | 1,079 | 1,099 | -2 | -0.2% | 2,700 |
| 2015/03/03 | 1,115 | 1,115 | 1,101 | 1,101 | -14 | -1.3% | 1,900 |
| 2015/03/02 | 1,122 | 1,123 | 1,115 | 1,115 | -6 | -0.5% | 3,500 |
| 2015/02/27 | 1,128 | 1,128 | 1,120 | 1,121 | ±0 | ±0% | 2,400 |
| 2015/02/26 | 1,122 | 1,129 | 1,121 | 1,121 | -8 | -0.7% | 3,000 |
| 2015/02/25 | 1,132 | 1,149 | 1,127 | 1,129 | -69 | -5.8% | 14,300 |
| 2015/02/24 | 1,198 | 1,198 | 1,191 | 1,198 | -1 | -0.1% | 22,900 |
| 2015/02/23 | 1,200 | 1,200 | 1,196 | 1,199 | -3 | -0.2% | 5,900 |
| 2015/02/20 | 1,209 | 1,209 | 1,201 | 1,202 | -8 | -0.7% | 5,800 |
| 2015/02/19 | 1,212 | 1,213 | 1,200 | 1,210 | -5 | -0.4% | 3,200 |
| 2015/02/18 | 1,211 | 1,219 | 1,211 | 1,215 | ±0 | ±0% | 1,100 |
| 2015/02/17 | 1,208 | 1,215 | 1,191 | 1,215 | +13 | +1.1% | 4,600 |
| 2015/02/16 | 1,190 | 1,202 | 1,190 | 1,202 | +12 | +1% | 1,900 |
| 2015/02/13 | 1,195 | 1,198 | 1,182 | 1,190 | +12 | +1% | 3,900 |
| 2015/02/12 | 1,153 | 1,179 | 1,153 | 1,178 | +25 | +2.2% | 1,500 |
| 2015/02/10 | 1,145 | 1,161 | 1,145 | 1,153 | +8 | +0.7% | 2,600 |
| 2015/02/09 | 1,144 | 1,152 | 1,136 | 1,145 | +1 | +0.1% | 7,000 |
| 2015/02/06 | 1,152 | 1,157 | 1,138 | 1,144 | -12 | -1% | 3,800 |
| 2015/02/05 | 1,171 | 1,173 | 1,156 | 1,156 | -19 | -1.6% | 6,100 |
| 2015/02/04 | 1,177 | 1,181 | 1,175 | 1,175 | -6 | -0.5% | 3,200 |
| 2015/02/03 | 1,218 | 1,231 | 1,181 | 1,181 | -49 | -4% | 3,800 |
| 2015/02/02 | 1,216 | 1,231 | 1,216 | 1,230 | +15 | +1.2% | 5,700 |
2351～
2400
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
