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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,718 | 1,720 | 1,688 | 1,704 | -19 | -1.1% | 29,600 |
| 2024/05/13 | 1,714 | 1,736 | 1,692 | 1,723 | -3 | -0.2% | 19,200 |
| 2024/05/10 | 1,710 | 1,741 | 1,709 | 1,726 | +16 | +0.9% | 21,700 |
| 2024/05/09 | 1,721 | 1,737 | 1,703 | 1,710 | +7 | +0.4% | 19,500 |
| 2024/05/08 | 1,668 | 1,730 | 1,668 | 1,703 | +35 | +2.1% | 77,600 |
| 2024/05/07 | 1,655 | 1,678 | 1,653 | 1,668 | +15 | +0.9% | 15,000 |
| 2024/05/02 | 1,657 | 1,669 | 1,646 | 1,653 | -1 | -0.1% | 10,100 |
| 2024/05/01 | 1,679 | 1,679 | 1,650 | 1,654 | -34 | -2% | 13,400 |
| 2024/04/30 | 1,671 | 1,688 | 1,637 | 1,688 | +48 | +2.9% | 33,300 |
| 2024/04/26 | 1,631 | 1,642 | 1,617 | 1,640 | +10 | +0.6% | 25,300 |
| 2024/04/25 | 1,655 | 1,655 | 1,627 | 1,630 | -37 | -2.2% | 26,100 |
| 2024/04/24 | 1,665 | 1,684 | 1,660 | 1,667 | +4 | +0.2% | 25,000 |
| 2024/04/23 | 1,688 | 1,692 | 1,661 | 1,663 | -25 | -1.5% | 23,200 |
| 2024/04/22 | 1,703 | 1,703 | 1,676 | 1,688 | +21 | +1.3% | 26,500 |
| 2024/04/19 | 1,705 | 1,715 | 1,662 | 1,667 | -49 | -2.9% | 48,800 |
| 2024/04/18 | 1,711 | 1,750 | 1,711 | 1,716 | -1 | -0.1% | 27,900 |
| 2024/04/17 | 1,723 | 1,767 | 1,706 | 1,717 | -38 | -2.2% | 28,400 |
| 2024/04/16 | 1,820 | 1,820 | 1,737 | 1,755 | -74 | -4% | 76,000 |
| 2024/04/15 | 1,825 | 1,840 | 1,808 | 1,829 | -31 | -1.7% | 54,000 |
| 2024/04/12 | 1,850 | 1,882 | 1,850 | 1,860 | +10 | +0.5% | 35,000 |
| 2024/04/11 | 1,831 | 1,858 | 1,802 | 1,850 | +5 | +0.3% | 30,400 |
| 2024/04/10 | 1,820 | 1,875 | 1,820 | 1,845 | +25 | +1.4% | 35,000 |
| 2024/04/09 | 1,829 | 1,830 | 1,800 | 1,820 | +15 | +0.8% | 27,700 |
| 2024/04/08 | 1,787 | 1,813 | 1,786 | 1,805 | +18 | +1% | 19,700 |
| 2024/04/05 | 1,762 | 1,792 | 1,761 | 1,787 | +2 | +0.1% | 23,000 |
| 2024/04/04 | 1,767 | 1,801 | 1,765 | 1,785 | +16 | +0.9% | 36,100 |
| 2024/04/03 | 1,765 | 1,788 | 1,765 | 1,769 | -6 | -0.3% | 41,000 |
| 2024/04/02 | 1,793 | 1,808 | 1,766 | 1,775 | -29 | -1.6% | 37,300 |
| 2024/04/01 | 1,837 | 1,843 | 1,796 | 1,804 | -41 | -2.2% | 24,600 |
| 2024/03/29 | 1,853 | 1,869 | 1,828 | 1,845 | -8 | -0.4% | 21,600 |
| 2024/03/28 | 1,886 | 1,905 | 1,841 | 1,853 | -44 | -2.3% | 40,000 |
| 2024/03/27 | 1,863 | 1,909 | 1,863 | 1,897 | +63 | +3.4% | 63,100 |
| 2024/03/26 | 1,820 | 1,839 | 1,802 | 1,834 | +10 | +0.5% | 22,100 |
| 2024/03/25 | 1,847 | 1,868 | 1,820 | 1,824 | -31 | -1.7% | 32,500 |
| 2024/03/22 | 1,854 | 1,861 | 1,833 | 1,855 | +17 | +0.9% | 25,400 |
| 2024/03/21 | 1,860 | 1,881 | 1,836 | 1,838 | -4 | -0.2% | 48,700 |
| 2024/03/19 | 1,815 | 1,855 | 1,805 | 1,842 | -13 | -0.7% | 49,800 |
| 2024/03/18 | 1,830 | 1,868 | 1,825 | 1,855 | +24 | +1.3% | 53,600 |
| 2024/03/15 | 1,777 | 1,837 | 1,751 | 1,831 | +46 | +2.6% | 88,100 |
| 2024/03/14 | 1,734 | 1,793 | 1,734 | 1,785 | +36 | +2.1% | 59,500 |
| 2024/03/13 | 1,767 | 1,771 | 1,739 | 1,749 | -23 | -1.3% | 33,900 |
| 2024/03/12 | 1,730 | 1,772 | 1,723 | 1,772 | +32 | +1.8% | 40,100 |
| 2024/03/11 | 1,759 | 1,759 | 1,715 | 1,740 | -32 | -1.8% | 32,800 |
| 2024/03/08 | 1,714 | 1,773 | 1,713 | 1,772 | +51 | +3% | 73,600 |
| 2024/03/07 | 1,692 | 1,728 | 1,683 | 1,721 | +29 | +1.7% | 56,000 |
| 2024/03/06 | 1,679 | 1,709 | 1,672 | 1,692 | +11 | +0.7% | 65,000 |
| 2024/03/05 | 1,675 | 1,694 | 1,654 | 1,681 | -5 | -0.3% | 49,500 |
| 2024/03/04 | 1,753 | 1,753 | 1,673 | 1,686 | -58 | -3.3% | 67,300 |
| 2024/03/01 | 1,748 | 1,768 | 1,706 | 1,744 | -4 | -0.2% | 61,300 |
| 2024/02/29 | 1,760 | 1,783 | 1,741 | 1,748 | -23 | -1.3% | 101,200 |
251～
300
件表示中 / 6182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 | 132,100円 | +3.0% | +5.0% | 3.03% | 10.31倍 | 0.67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 |
| フジオフドＧ | 120,400円 | +2.4% | +17.2% | 0.25% | 94.95倍 | 7.20倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| 上新電 | 220,200円 | +0.2% | +14.6% | 4.54% | 20.33倍 | 0.54倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＪＭＨＤ | 240,600円 | +4.5% | +7.3% | 1.83% | 9.89倍 | 1.46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 |
| 松 屋 | 112,800円 | +3.9% | -10.4% | 1.06% | 26.02倍 | 2.12倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
