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 |
|---|---|---|---|---|---|---|---|
| 2014/07/25 | 1,159 | 1,159 | 1,148 | 1,150 | +2 | +0.2% | 6,700 |
| 2014/07/24 | 1,149 | 1,149 | 1,138 | 1,148 | +14 | +1.2% | 2,200 |
| 2014/07/23 | 1,128 | 1,134 | 1,121 | 1,134 | +1 | +0.1% | 2,600 |
| 2014/07/22 | 1,134 | 1,135 | 1,110 | 1,133 | -7 | -0.6% | 5,700 |
| 2014/07/18 | 1,109 | 1,141 | 1,109 | 1,140 | +10 | +0.9% | 4,300 |
| 2014/07/17 | 1,109 | 1,190 | 1,109 | 1,130 | +21 | +1.9% | 4,200 |
| 2014/07/16 | 1,093 | 1,110 | 1,093 | 1,109 | -5 | -0.4% | 4,100 |
| 2014/07/15 | 1,092 | 1,114 | 1,092 | 1,114 | +22 | +2% | 600 |
| 2014/07/14 | 1,121 | 1,121 | 1,083 | 1,092 | -20 | -1.8% | 2,400 |
| 2014/07/11 | 1,110 | 1,112 | 1,110 | 1,112 | +2 | +0.2% | 200 |
| 2014/07/10 | 1,120 | 1,124 | 1,096 | 1,110 | -20 | -1.8% | 4,800 |
| 2014/07/09 | 1,129 | 1,130 | 1,122 | 1,130 | ±0 | ±0% | 1,000 |
| 2014/07/08 | 1,130 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 300 |
| 2014/07/07 | 1,146 | 1,146 | 1,130 | 1,130 | -16 | -1.4% | 800 |
| 2014/07/04 | 1,128 | 1,159 | 1,121 | 1,146 | +18 | +1.6% | 2,900 |
| 2014/07/03 | 1,130 | 1,136 | 1,120 | 1,128 | -17 | -1.5% | 1,800 |
| 2014/07/02 | 1,149 | 1,149 | 1,133 | 1,145 | ±0 | ±0% | 1,200 |
| 2014/07/01 | 1,140 | 1,150 | 1,140 | 1,145 | +5 | +0.4% | 3,000 |
| 2014/06/30 | 1,158 | 1,179 | 1,135 | 1,140 | -22 | -1.9% | 2,400 |
| 2014/06/27 | 1,163 | 1,171 | 1,160 | 1,162 | -31 | -2.6% | 2,800 |
| 2014/06/26 | 1,191 | 1,193 | 1,175 | 1,193 | +32 | +2.8% | 10,500 |
| 2014/06/25 | 1,159 | 1,161 | 1,140 | 1,161 | +20 | +1.8% | 12,100 |
| 2014/06/24 | 1,144 | 1,144 | 1,139 | 1,141 | -8 | -0.7% | 4,700 |
| 2014/06/23 | 1,115 | 1,149 | 1,104 | 1,149 | +29 | +2.6% | 6,800 |
| 2014/06/20 | 1,090 | 1,120 | 1,052 | 1,120 | ±0 | ±0% | 9,600 |
| 2014/06/19 | 1,071 | 1,120 | 1,069 | 1,120 | +55 | +5.2% | 6,200 |
| 2014/06/18 | 1,051 | 1,065 | 1,051 | 1,065 | +15 | +1.4% | 2,100 |
| 2014/06/17 | 1,040 | 1,050 | 1,040 | 1,050 | +7 | +0.7% | 1,300 |
| 2014/06/16 | 1,035 | 1,043 | 1,029 | 1,043 | +14 | +1.4% | 900 |
| 2014/06/13 | 1,013 | 1,033 | 1,013 | 1,029 | +14 | +1.4% | 2,400 |
| 2014/06/12 | 1,015 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 1,200 |
| 2014/06/11 | 1,010 | 1,010 | 1,010 | 1,010 | +5 | +0.5% | 200 |
| 2014/06/10 | 1,005 | 1,010 | 1,005 | 1,005 | -1 | -0.1% | 1,600 |
| 2014/06/09 | 1,005 | 1,010 | 1,005 | 1,006 | -4 | -0.4% | 500 |
| 2014/06/06 | 1,004 | 1,010 | 1,004 | 1,010 | +4 | +0.4% | 3,000 |
| 2014/06/05 | 1,007 | 1,008 | 1,004 | 1,006 | +2 | +0.2% | 1,300 |
| 2014/06/04 | 1,004 | 1,004 | 999 | 1,004 | -1 | -0.1% | 1,600 |
| 2014/06/03 | 1,008 | 1,009 | 1,005 | 1,005 | -3 | -0.3% | 800 |
| 2014/06/02 | 1,005 | 1,008 | 1,005 | 1,008 | ±0 | ±0% | 600 |
| 2014/05/30 | 1,005 | 1,008 | 1,004 | 1,008 | ±0 | ±0% | 900 |
| 2014/05/29 | 1,007 | 1,008 | 1,002 | 1,008 | +1 | +0.1% | 600 |
| 2014/05/28 | 997 | 1,007 | 991 | 1,007 | +22 | +2.2% | 900 |
| 2014/05/27 | 1,003 | 1,003 | 985 | 985 | -18 | -1.8% | 1,900 |
| 2014/05/26 | 1,008 | 1,008 | 996 | 1,003 | +10 | +1% | 2,300 |
| 2014/05/23 | 1,006 | 1,006 | 993 | 993 | -14 | -1.4% | 2,400 |
| 2014/05/22 | 1,007 | 1,007 | 1,005 | 1,007 | ±0 | ±0% | 2,100 |
| 2014/05/21 | 1,000 | 1,007 | 995 | 1,007 | -1 | -0.1% | 3,500 |
| 2014/05/20 | 1,002 | 1,008 | 1,000 | 1,008 | +6 | +0.6% | 3,100 |
| 2014/05/19 | 1,002 | 1,002 | 997 | 1,002 | ±0 | ±0% | 600 |
| 2014/05/16 | 989 | 1,002 | 989 | 1,002 | +13 | +1.3% | 1,500 |
2701～
2750
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% | 11.90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% | 21.17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% | 12.25倍 | 1.80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
