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 |
|---|---|---|---|---|---|---|---|
| 2015/03/09 | 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 |
| 2015/01/30 | 1,224 | 1,234 | 1,170 | 1,215 | -13 | -1.1% | 4,500 |
| 2015/01/29 | 1,238 | 1,238 | 1,223 | 1,228 | -11 | -0.9% | 1,300 |
| 2015/01/28 | 1,237 | 1,239 | 1,228 | 1,239 | +2 | +0.2% | 7,400 |
| 2015/01/27 | 1,249 | 1,249 | 1,231 | 1,237 | -12 | -1% | 3,000 |
| 2015/01/26 | 1,249 | 1,250 | 1,241 | 1,249 | -4 | -0.3% | 2,900 |
| 2015/01/23 | 1,275 | 1,275 | 1,248 | 1,253 | -7 | -0.6% | 6,700 |
| 2015/01/22 | 1,255 | 1,260 | 1,245 | 1,260 | ±0 | ±0% | 4,900 |
| 2015/01/21 | 1,261 | 1,267 | 1,241 | 1,260 | +2 | +0.2% | 5,800 |
| 2015/01/20 | 1,260 | 1,260 | 1,234 | 1,258 | -2 | -0.2% | 5,100 |
| 2015/01/19 | 1,247 | 1,260 | 1,239 | 1,260 | +20 | +1.6% | 3,600 |
| 2015/01/16 | 1,234 | 1,240 | 1,226 | 1,240 | +5 | +0.4% | 4,700 |
| 2015/01/15 | 1,233 | 1,238 | 1,214 | 1,235 | -1 | -0.1% | 3,300 |
| 2015/01/14 | 1,235 | 1,236 | 1,228 | 1,236 | -1 | -0.1% | 4,400 |
| 2015/01/13 | 1,200 | 1,237 | 1,152 | 1,237 | +37 | +3.1% | 6,900 |
| 2015/01/09 | 1,236 | 1,236 | 1,200 | 1,200 | -19 | -1.6% | 2,400 |
| 2015/01/08 | 1,190 | 1,219 | 1,169 | 1,219 | +29 | +2.4% | 7,500 |
| 2015/01/07 | 1,176 | 1,190 | 1,176 | 1,190 | +14 | +1.2% | 1,500 |
| 2015/01/06 | 1,169 | 1,180 | 1,163 | 1,176 | +6 | +0.5% | 3,500 |
| 2015/01/05 | 1,165 | 1,173 | 1,160 | 1,170 | +13 | +1.1% | 3,200 |
| 2014/12/30 | 1,148 | 1,158 | 1,148 | 1,157 | +9 | +0.8% | 4,300 |
| 2014/12/29 | 1,149 | 1,150 | 1,148 | 1,148 | -13 | -1.1% | 2,700 |
| 2014/12/26 | 1,158 | 1,161 | 1,154 | 1,161 | +12 | +1% | 5,300 |
| 2014/12/25 | 1,153 | 1,153 | 1,141 | 1,149 | +7 | +0.6% | 5,800 |
| 2014/12/24 | 1,166 | 1,166 | 1,142 | 1,142 | -27 | -2.3% | 5,700 |
| 2014/12/22 | 1,148 | 1,169 | 1,146 | 1,169 | +20 | +1.7% | 7,600 |
2551～
2600
件表示中 / 6239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 | 152,400円 | +3.0% | +5.0% | 2.62% | 11.89倍 | 0.77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 | 188,700円 | +5.1% | -6.8% | 1.06% | 21.18倍 | 1.92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 |
| ＪＭＨＤ | 298,000円 | +4.5% | +7.3% | 1.48% | 12.24倍 | 1.81倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 木曽路 | 247,600円 | +1.5% | +10.0% | 1.21% | 34.18倍 | 2.30倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| 山岡家 | 695,000円 | +12.8% | +6.5% | 0.09% | 22.96倍 | 10.17倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
