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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/28 | 1,755 | 1,795 | 1,750 | 1,771 | -6 | -0.3% | 369,100 |
| 2024/02/27 | 1,826 | 1,862 | 1,774 | 1,777 | -9 | -0.5% | 506,300 |
| 2024/02/26 | 1,786 | 1,818 | 1,780 | 1,786 | ±0 | ±0% | 308,400 |
| 2024/02/22 | 1,770 | 1,791 | 1,756 | 1,786 | +38 | +2.2% | 221,900 |
| 2024/02/21 | 1,765 | 1,774 | 1,731 | 1,748 | -17 | -1% | 262,300 |
| 2024/02/20 | 1,755 | 1,784 | 1,750 | 1,765 | +10 | +0.6% | 198,400 |
| 2024/02/19 | 1,713 | 1,759 | 1,708 | 1,755 | +40 | +2.3% | 240,400 |
| 2024/02/16 | 1,680 | 1,725 | 1,672 | 1,715 | +48 | +2.9% | 150,400 |
| 2024/02/15 | 1,710 | 1,710 | 1,664 | 1,667 | -27 | -1.6% | 187,900 |
| 2024/02/14 | 1,710 | 1,717 | 1,681 | 1,694 | -22 | -1.3% | 111,100 |
| 2024/02/13 | 1,717 | 1,727 | 1,698 | 1,716 | +11 | +0.6% | 156,600 |
| 2024/02/09 | 1,716 | 1,735 | 1,705 | 1,705 | -33 | -1.9% | 106,000 |
| 2024/02/08 | 1,723 | 1,748 | 1,696 | 1,738 | +1 | +0.1% | 140,000 |
| 2024/02/07 | 1,715 | 1,747 | 1,714 | 1,737 | +23 | +1.3% | 80,500 |
| 2024/02/06 | 1,721 | 1,759 | 1,711 | 1,714 | -16 | -0.9% | 103,700 |
| 2024/02/05 | 1,723 | 1,750 | 1,706 | 1,730 | +18 | +1.1% | 122,200 |
| 2024/02/02 | 1,730 | 1,730 | 1,702 | 1,712 | -24 | -1.4% | 96,000 |
| 2024/02/01 | 1,716 | 1,750 | 1,694 | 1,736 | -19 | -1.1% | 109,600 |
| 2024/01/31 | 1,787 | 1,788 | 1,735 | 1,755 | -39 | -2.2% | 81,000 |
| 2024/01/30 | 1,822 | 1,833 | 1,794 | 1,794 | -18 | -1% | 57,500 |
| 2024/01/29 | 1,777 | 1,822 | 1,771 | 1,812 | +56 | +3.2% | 49,200 |
| 2024/01/26 | 1,774 | 1,782 | 1,747 | 1,756 | -32 | -1.8% | 54,200 |
| 2024/01/25 | 1,775 | 1,791 | 1,771 | 1,788 | +5 | +0.3% | 44,000 |
| 2024/01/24 | 1,835 | 1,842 | 1,783 | 1,783 | -62 | -3.4% | 54,800 |
| 2024/01/23 | 1,854 | 1,869 | 1,842 | 1,845 | -15 | -0.8% | 34,400 |
| 2024/01/22 | 1,830 | 1,860 | 1,830 | 1,860 | +32 | +1.8% | 53,000 |
| 2024/01/19 | 1,865 | 1,865 | 1,820 | 1,828 | -34 | -1.8% | 61,100 |
| 2024/01/18 | 1,878 | 1,878 | 1,852 | 1,862 | +24 | +1.3% | 47,000 |
| 2024/01/17 | 1,840 | 1,883 | 1,838 | 1,838 | -2 | -0.1% | 50,100 |
| 2024/01/16 | 1,865 | 1,890 | 1,840 | 1,840 | -45 | -2.4% | 53,400 |
| 2024/01/15 | 1,850 | 1,898 | 1,828 | 1,885 | +53 | +2.9% | 86,400 |
251～
300
件表示中 / 6151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 | 127,900円 | +3.8% | +6.1% | 2.97% | 10.56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 |
| Ｕアローズ | 218,700円 | +12.4% | +11.1% | 2.51% | 13.33倍 | 1.68倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| ゼビオＨＤ | 126,000円 | +3.5% | +16.3% | 2.38% | 17.54倍 | 0.42倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| 木曽路 | 208,700円 | 0.0% | -9.6% | 1.15% | 48.98倍 | 2.22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 |
| フジオフドＧ | 113,500円 | +2.4% | +17.2% | 0.26% | 89.51倍 | 6.78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 |
市場注目の銘柄
チャート関連のコラム
