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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,593 | 1,611 | 1,593 | 1,602 | +16 | +1% | 55,600 |
2023/05/11 | 1,564 | 1,608 | 1,564 | 1,586 | +5 | +0.3% | 31,600 |
2023/05/10 | 1,565 | 1,595 | 1,565 | 1,581 | +7 | +0.4% | 35,800 |
2023/05/09 | 1,572 | 1,578 | 1,544 | 1,574 | ±0 | ±0% | 46,600 |
2023/05/08 | 1,523 | 1,583 | 1,521 | 1,574 | +30 | +1.9% | 37,900 |
2023/05/02 | 1,580 | 1,590 | 1,540 | 1,544 | -8 | -0.5% | 77,000 |
2023/05/01 | 1,526 | 1,552 | 1,525 | 1,552 | +26 | +1.7% | 39,700 |
2023/04/28 | 1,519 | 1,531 | 1,509 | 1,526 | +27 | +1.8% | 52,000 |
2023/04/27 | 1,484 | 1,510 | 1,484 | 1,499 | +11 | +0.7% | 39,800 |
2023/04/26 | 1,487 | 1,508 | 1,477 | 1,488 | -8 | -0.5% | 34,100 |
2023/04/25 | 1,492 | 1,519 | 1,490 | 1,496 | +14 | +0.9% | 36,100 |
2023/04/24 | 1,480 | 1,495 | 1,469 | 1,482 | +12 | +0.8% | 31,000 |
2023/04/21 | 1,455 | 1,487 | 1,455 | 1,470 | +30 | +2.1% | 57,800 |
2023/04/20 | 1,412 | 1,451 | 1,408 | 1,440 | +28 | +2% | 48,200 |
2023/04/19 | 1,412 | 1,422 | 1,400 | 1,412 | -30 | -2.1% | 44,500 |
2023/04/18 | 1,398 | 1,444 | 1,386 | 1,442 | +46 | +3.3% | 68,500 |
2023/04/17 | 1,387 | 1,402 | 1,363 | 1,396 | +1 | +0.1% | 68,300 |
2023/04/14 | 1,313 | 1,407 | 1,313 | 1,395 | +99 | +7.6% | 124,200 |
2023/04/13 | 1,295 | 1,304 | 1,288 | 1,296 | -8 | -0.6% | 47,200 |
2023/04/12 | 1,267 | 1,310 | 1,261 | 1,304 | +37 | +2.9% | 58,500 |
2023/04/11 | 1,267 | 1,275 | 1,254 | 1,267 | +15 | +1.2% | 47,800 |
2023/04/10 | 1,277 | 1,297 | 1,250 | 1,252 | -19 | -1.5% | 59,800 |
2023/04/07 | 1,300 | 1,311 | 1,267 | 1,271 | -30 | -2.3% | 54,700 |
2023/04/06 | 1,326 | 1,341 | 1,301 | 1,301 | -47 | -3.5% | 64,400 |
2023/04/05 | 1,362 | 1,362 | 1,348 | 1,348 | -29 | -2.1% | 43,600 |
2023/04/04 | 1,385 | 1,385 | 1,350 | 1,377 | -8 | -0.6% | 56,100 |
2023/04/03 | 1,387 | 1,402 | 1,379 | 1,385 | +21 | +1.5% | 58,500 |
2023/03/31 | 1,374 | 1,377 | 1,360 | 1,364 | ±0 | ±0% | 59,100 |
2023/03/30 | 1,390 | 1,396 | 1,355 | 1,364 | -37 | -2.6% | 68,000 |
2023/03/29 | 1,362 | 1,401 | 1,362 | 1,401 | +45 | +3.3% | 90,100 |
2023/03/28 | 1,365 | 1,368 | 1,350 | 1,356 | -5 | -0.4% | 43,100 |
2023/03/27 | 1,345 | 1,362 | 1,337 | 1,361 | +31 | +2.3% | 59,100 |
2023/03/24 | 1,302 | 1,335 | 1,300 | 1,330 | +27 | +2.1% | 51,100 |
2023/03/23 | 1,292 | 1,305 | 1,282 | 1,303 | -7 | -0.5% | 41,500 |
2023/03/22 | 1,298 | 1,318 | 1,298 | 1,310 | +33 | +2.6% | 64,900 |
2023/03/20 | 1,296 | 1,298 | 1,269 | 1,277 | -19 | -1.5% | 40,100 |
2023/03/17 | 1,279 | 1,301 | 1,279 | 1,296 | +23 | +1.8% | 66,100 |
2023/03/16 | 1,260 | 1,276 | 1,252 | 1,273 | -17 | -1.3% | 54,900 |
2023/03/15 | 1,279 | 1,291 | 1,279 | 1,290 | +28 | +2.2% | 28,300 |
2023/03/14 | 1,300 | 1,302 | 1,262 | 1,262 | -57 | -4.3% | 61,200 |
2023/03/13 | 1,336 | 1,336 | 1,301 | 1,319 | -28 | -2.1% | 44,000 |
2023/03/10 | 1,361 | 1,364 | 1,342 | 1,347 | -24 | -1.8% | 75,500 |
2023/03/09 | 1,348 | 1,374 | 1,348 | 1,371 | +30 | +2.2% | 64,700 |
2023/03/08 | 1,343 | 1,356 | 1,340 | 1,341 | -13 | -1% | 68,900 |
2023/03/07 | 1,335 | 1,359 | 1,335 | 1,354 | +19 | +1.4% | 61,500 |
2023/03/06 | 1,348 | 1,369 | 1,334 | 1,335 | -13 | -1% | 73,000 |
2023/03/03 | 1,318 | 1,348 | 1,318 | 1,348 | +38 | +2.9% | 77,400 |
2023/03/02 | 1,295 | 1,312 | 1,295 | 1,310 | +22 | +1.7% | 72,900 |
2023/03/01 | 1,275 | 1,290 | 1,274 | 1,288 | +4 | +0.3% | 49,900 |
2023/02/28 | 1,281 | 1,290 | 1,277 | 1,284 | -6 | -0.5% | 58,400 |
251~
300
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