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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/01/12 | 1,765 | 1,877 | 1,761 | 1,832 | +147 | +8.7% | 208,800 |
| 2024/01/11 | 1,725 | 1,728 | 1,678 | 1,685 | -25 | -1.5% | 58,000 |
| 2024/01/10 | 1,700 | 1,725 | 1,699 | 1,710 | +15 | +0.9% | 40,300 |
| 2024/01/09 | 1,713 | 1,735 | 1,685 | 1,695 | -6 | -0.4% | 51,500 |
| 2024/01/05 | 1,700 | 1,720 | 1,695 | 1,701 | +12 | +0.7% | 28,300 |
| 2024/01/04 | 1,660 | 1,695 | 1,630 | 1,689 | +22 | +1.3% | 37,800 |
| 2023/12/29 | 1,680 | 1,680 | 1,653 | 1,667 | -13 | -0.8% | 26,000 |
| 2023/12/28 | 1,664 | 1,680 | 1,658 | 1,680 | +14 | +0.8% | 21,100 |
| 2023/12/27 | 1,639 | 1,666 | 1,631 | 1,666 | +45 | +2.8% | 42,000 |
| 2023/12/26 | 1,594 | 1,622 | 1,594 | 1,621 | +27 | +1.7% | 21,800 |
| 2023/12/25 | 1,607 | 1,612 | 1,586 | 1,594 | -4 | -0.3% | 13,500 |
| 2023/12/22 | 1,587 | 1,609 | 1,584 | 1,598 | +23 | +1.5% | 19,600 |
| 2023/12/21 | 1,584 | 1,590 | 1,574 | 1,575 | -35 | -2.2% | 26,100 |
| 2023/12/20 | 1,586 | 1,617 | 1,572 | 1,610 | +15 | +0.9% | 33,500 |
| 2023/12/19 | 1,541 | 1,595 | 1,541 | 1,595 | +61 | +4% | 63,200 |
| 2023/12/18 | 1,513 | 1,546 | 1,499 | 1,534 | -19 | -1.2% | 44,900 |
| 2023/12/15 | 1,592 | 1,597 | 1,542 | 1,553 | -44 | -2.8% | 49,900 |
| 2023/12/14 | 1,622 | 1,634 | 1,590 | 1,597 | -34 | -2.1% | 45,600 |
| 2023/12/13 | 1,668 | 1,677 | 1,625 | 1,631 | -41 | -2.5% | 38,700 |
| 2023/12/12 | 1,711 | 1,721 | 1,672 | 1,672 | -39 | -2.3% | 31,500 |
| 2023/12/11 | 1,754 | 1,754 | 1,675 | 1,711 | -37 | -2.1% | 48,000 |
351～
400
件表示中 / 6230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 | 143,500円 | +3.0% | +5.0% | 2.79% | 11.20倍 | 0.73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 |
| カワチ薬品 | 274,800円 | +1.5% | +4.3% | 2.91% | 12.53倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| ＲＥＭＩＸ | 48,600円 | +51.5% | - | 0.00% | 9.95倍 | 3.68倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ゲンキＧＤＣ | 376,000円 | +7.2% | +3.7% | 1.86% | 13.83倍 | 3.89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 |
| Ｕアローズ | 217,400円 | +9.8% | +5.8% | 3.40% | 11.81倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
