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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,535 | 1,560 | 1,530 | 1,540 | +22 | +1.4% | 73,400 |
| 2023/07/21 | 1,540 | 1,542 | 1,518 | 1,518 | -22 | -1.4% | 47,800 |
| 2023/07/20 | 1,569 | 1,569 | 1,533 | 1,540 | -28 | -1.8% | 42,100 |
| 2023/07/19 | 1,563 | 1,577 | 1,548 | 1,568 | +17 | +1.1% | 62,900 |
| 2023/07/18 | 1,529 | 1,557 | 1,517 | 1,551 | +24 | +1.6% | 83,200 |
| 2023/07/14 | 1,532 | 1,552 | 1,480 | 1,527 | -10 | -0.7% | 119,600 |
| 2023/07/13 | 1,559 | 1,559 | 1,527 | 1,537 | -23 | -1.5% | 58,400 |
| 2023/07/12 | 1,552 | 1,575 | 1,552 | 1,560 | +8 | +0.5% | 53,600 |
| 2023/07/11 | 1,568 | 1,575 | 1,546 | 1,552 | -7 | -0.4% | 47,600 |
| 2023/07/10 | 1,567 | 1,583 | 1,555 | 1,559 | -10 | -0.6% | 61,200 |
| 2023/07/07 | 1,566 | 1,591 | 1,559 | 1,569 | +5 | +0.3% | 57,000 |
| 2023/07/06 | 1,556 | 1,577 | 1,552 | 1,564 | -7 | -0.4% | 37,100 |
| 2023/07/05 | 1,587 | 1,589 | 1,571 | 1,571 | -24 | -1.5% | 31,600 |
| 2023/07/04 | 1,605 | 1,611 | 1,595 | 1,595 | -23 | -1.4% | 40,200 |
| 2023/07/03 | 1,601 | 1,633 | 1,601 | 1,618 | +28 | +1.8% | 35,100 |
| 2023/06/30 | 1,610 | 1,626 | 1,586 | 1,590 | -26 | -1.6% | 42,200 |
| 2023/06/29 | 1,623 | 1,645 | 1,609 | 1,616 | -6 | -0.4% | 35,900 |
| 2023/06/28 | 1,605 | 1,625 | 1,605 | 1,622 | +26 | +1.6% | 39,000 |
| 2023/06/27 | 1,600 | 1,604 | 1,586 | 1,596 | -14 | -0.9% | 25,300 |
| 2023/06/26 | 1,626 | 1,626 | 1,590 | 1,610 | -25 | -1.5% | 26,900 |
| 2023/06/23 | 1,660 | 1,671 | 1,624 | 1,635 | -15 | -0.9% | 37,400 |
| 2023/06/22 | 1,647 | 1,670 | 1,647 | 1,650 | -8 | -0.5% | 25,200 |
| 2023/06/21 | 1,647 | 1,671 | 1,647 | 1,658 | +8 | +0.5% | 32,700 |
| 2023/06/20 | 1,632 | 1,650 | 1,626 | 1,650 | +3 | +0.2% | 41,100 |
| 2023/06/19 | 1,664 | 1,670 | 1,633 | 1,647 | +1 | +0.1% | 40,800 |
| 2023/06/16 | 1,659 | 1,659 | 1,635 | 1,646 | -34 | -2% | 76,000 |
| 2023/06/15 | 1,728 | 1,728 | 1,680 | 1,680 | -49 | -2.8% | 41,000 |
| 2023/06/14 | 1,710 | 1,739 | 1,693 | 1,729 | +32 | +1.9% | 56,600 |
| 2023/06/13 | 1,686 | 1,710 | 1,675 | 1,697 | +11 | +0.7% | 40,600 |
| 2023/06/12 | 1,688 | 1,699 | 1,669 | 1,686 | +13 | +0.8% | 46,100 |
| 2023/06/09 | 1,648 | 1,683 | 1,638 | 1,673 | +42 | +2.6% | 87,700 |
| 2023/06/08 | 1,604 | 1,635 | 1,604 | 1,631 | +27 | +1.7% | 60,200 |
| 2023/06/07 | 1,619 | 1,639 | 1,600 | 1,604 | +8 | +0.5% | 59,600 |
| 2023/06/06 | 1,583 | 1,596 | 1,566 | 1,596 | -3 | -0.2% | 29,200 |
| 2023/06/05 | 1,590 | 1,604 | 1,567 | 1,599 | +37 | +2.4% | 59,100 |
| 2023/06/02 | 1,543 | 1,575 | 1,543 | 1,562 | +33 | +2.2% | 76,400 |
| 2023/06/01 | 1,540 | 1,586 | 1,529 | 1,529 | -25 | -1.6% | 52,200 |
| 2023/05/31 | 1,524 | 1,568 | 1,524 | 1,554 | +12 | +0.8% | 94,900 |
| 2023/05/30 | 1,565 | 1,580 | 1,538 | 1,542 | -32 | -2% | 59,000 |
| 2023/05/29 | 1,589 | 1,591 | 1,573 | 1,574 | ±0 | ±0% | 28,500 |
| 2023/05/26 | 1,586 | 1,588 | 1,567 | 1,574 | -9 | -0.6% | 57,300 |
| 2023/05/25 | 1,570 | 1,587 | 1,564 | 1,583 | +7 | +0.4% | 34,700 |
| 2023/05/24 | 1,584 | 1,606 | 1,576 | 1,576 | -21 | -1.3% | 21,100 |
| 2023/05/23 | 1,617 | 1,630 | 1,593 | 1,597 | -20 | -1.2% | 37,700 |
| 2023/05/22 | 1,609 | 1,635 | 1,609 | 1,617 | +8 | +0.5% | 34,900 |
| 2023/05/19 | 1,585 | 1,614 | 1,581 | 1,609 | +24 | +1.5% | 29,700 |
| 2023/05/18 | 1,586 | 1,602 | 1,557 | 1,585 | +12 | +0.8% | 31,200 |
| 2023/05/17 | 1,607 | 1,611 | 1,573 | 1,573 | -42 | -2.6% | 40,600 |
| 2023/05/16 | 1,606 | 1,625 | 1,604 | 1,615 | +15 | +0.9% | 27,100 |
| 2023/05/15 | 1,616 | 1,629 | 1,595 | 1,600 | -2 | -0.1% | 30,300 |
201～
250
件表示中 / 5936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 | 168,200円 | +3.8% | +6.1% | 1.66% | 13.88倍 | 0.89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 |
| 近鉄百 | 209,200円 | +1.3% | +24.2% | 0.48% | 27.85倍 | 2.24倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カッパ・クリエ | 163,100円 | +2.6% | +6.5% | 0.31% | 57.07倍 | 8.02倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| アルペン | 199,000円 | +3.2% | -32.5% | 2.51% | 73.76倍 | 0.66倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| 青山商 | 153,100円 | +2.6% | +6.4% | 3.98% | 8.39倍 | 0.43倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
