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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,386 | 1,410 | 1,376 | 1,385 | -19 | -1.4% | 59,100 |
| 2024/09/03 | 1,393 | 1,414 | 1,393 | 1,404 | +11 | +0.8% | 54,500 |
| 2024/09/02 | 1,406 | 1,408 | 1,388 | 1,393 | -43 | -3% | 83,500 |
| 2024/08/30 | 1,397 | 1,445 | 1,397 | 1,436 | +46 | +3.3% | 96,500 |
| 2024/08/29 | 1,384 | 1,400 | 1,366 | 1,390 | -38 | -2.7% | 453,200 |
| 2024/08/28 | 1,426 | 1,433 | 1,406 | 1,428 | -38 | -2.6% | 566,000 |
| 2024/08/27 | 1,439 | 1,485 | 1,439 | 1,466 | +7 | +0.5% | 116,000 |
| 2024/08/26 | 1,427 | 1,468 | 1,426 | 1,459 | +25 | +1.7% | 96,000 |
| 2024/08/23 | 1,455 | 1,470 | 1,422 | 1,434 | -26 | -1.8% | 180,400 |
| 2024/08/22 | 1,439 | 1,472 | 1,435 | 1,460 | +25 | +1.7% | 80,000 |
| 2024/08/21 | 1,420 | 1,449 | 1,419 | 1,435 | -15 | -1% | 67,400 |
| 2024/08/20 | 1,416 | 1,461 | 1,408 | 1,450 | +20 | +1.4% | 97,600 |
| 2024/08/19 | 1,416 | 1,444 | 1,406 | 1,430 | -16 | -1.1% | 244,100 |
| 2024/08/16 | 1,445 | 1,461 | 1,431 | 1,446 | +34 | +2.4% | 246,300 |
| 2024/08/15 | 1,402 | 1,422 | 1,395 | 1,412 | +4 | +0.3% | 189,200 |
| 2024/08/14 | 1,406 | 1,416 | 1,390 | 1,408 | +14 | +1% | 138,200 |
| 2024/08/13 | 1,352 | 1,399 | 1,351 | 1,394 | +14 | +1% | 225,200 |
| 2024/08/09 | 1,386 | 1,387 | 1,350 | 1,380 | +20 | +1.5% | 208,600 |
| 2024/08/08 | 1,352 | 1,407 | 1,350 | 1,360 | -39 | -2.8% | 226,100 |
| 2024/08/07 | 1,417 | 1,450 | 1,388 | 1,399 | -34 | -2.4% | 165,800 |
| 2024/08/06 | 1,384 | 1,473 | 1,357 | 1,433 | +79 | +5.8% | 146,600 |
| 2024/08/05 | 1,443 | 1,460 | 1,350 | 1,354 | -199 | -12.8% | 172,400 |
| 2024/08/02 | 1,601 | 1,603 | 1,553 | 1,553 | -88 | -5.4% | 124,500 |
| 2024/08/01 | 1,671 | 1,671 | 1,631 | 1,641 | -55 | -3.2% | 88,600 |
| 2024/07/31 | 1,649 | 1,700 | 1,649 | 1,696 | +47 | +2.9% | 57,000 |
| 2024/07/30 | 1,650 | 1,658 | 1,635 | 1,649 | -18 | -1.1% | 73,200 |
| 2024/07/29 | 1,639 | 1,669 | 1,621 | 1,667 | +56 | +3.5% | 86,100 |
| 2024/07/26 | 1,619 | 1,632 | 1,610 | 1,611 | -8 | -0.5% | 52,000 |
| 2024/07/25 | 1,598 | 1,646 | 1,595 | 1,619 | +16 | +1% | 69,500 |
| 2024/07/24 | 1,631 | 1,651 | 1,602 | 1,603 | -28 | -1.7% | 57,500 |
| 2024/07/23 | 1,630 | 1,648 | 1,616 | 1,631 | -14 | -0.9% | 39,600 |
| 2024/07/22 | 1,671 | 1,684 | 1,641 | 1,645 | -17 | -1% | 50,700 |
| 2024/07/19 | 1,652 | 1,683 | 1,648 | 1,662 | +5 | +0.3% | 56,200 |
| 2024/07/18 | 1,637 | 1,694 | 1,628 | 1,657 | -7 | -0.4% | 64,900 |
| 2024/07/17 | 1,686 | 1,715 | 1,655 | 1,664 | -31 | -1.8% | 73,200 |
| 2024/07/16 | 1,719 | 1,727 | 1,692 | 1,695 | -6 | -0.4% | 62,300 |
| 2024/07/12 | 1,700 | 1,723 | 1,688 | 1,701 | -20 | -1.2% | 49,000 |
| 2024/07/11 | 1,750 | 1,750 | 1,710 | 1,721 | +1 | +0.1% | 31,600 |
| 2024/07/10 | 1,742 | 1,742 | 1,709 | 1,720 | -27 | -1.5% | 41,500 |
| 2024/07/09 | 1,746 | 1,760 | 1,727 | 1,747 | +5 | +0.3% | 26,800 |
| 2024/07/08 | 1,760 | 1,760 | 1,732 | 1,742 | -26 | -1.5% | 31,200 |
| 2024/07/05 | 1,747 | 1,784 | 1,747 | 1,768 | +26 | +1.5% | 42,200 |
| 2024/07/04 | 1,738 | 1,742 | 1,725 | 1,742 | +1 | +0.1% | 21,000 |
| 2024/07/03 | 1,709 | 1,749 | 1,705 | 1,741 | +16 | +0.9% | 25,400 |
| 2024/07/02 | 1,743 | 1,747 | 1,722 | 1,725 | -18 | -1% | 25,900 |
| 2024/07/01 | 1,753 | 1,761 | 1,728 | 1,743 | +5 | +0.3% | 35,400 |
| 2024/06/28 | 1,775 | 1,775 | 1,731 | 1,738 | -37 | -2.1% | 41,800 |
| 2024/06/27 | 1,753 | 1,775 | 1,735 | 1,775 | +22 | +1.3% | 49,200 |
| 2024/06/26 | 1,719 | 1,755 | 1,704 | 1,753 | +39 | +2.3% | 49,200 |
| 2024/06/25 | 1,674 | 1,721 | 1,672 | 1,714 | +50 | +3% | 55,700 |
251～
300
件表示中 / 6261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 | 142,100円 | +3.0% | +5.0% | 2.81% | 11.09倍 | 0.72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 |
| ゲオＨＤ | 170,900円 | +9.9% | -10.0% | 1.99% | 12.35倍 | 0.75倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| Ｕアローズ | 223,600円 | +9.8% | +5.8% | 3.31% | 12.14倍 | 1.63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 |
| サンマルクＨＤ | 283,000円 | +14.3% | +14.6% | 1.84% | 30.32倍 | 1.97倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ゲンキＧＤＣ | 353,000円 | +7.2% | +3.7% | 1.98% | 12.99倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム
