ベルクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 6,350 | 6,350 | 6,250 | 6,290 | -60 | -0.9% | 39,400 |
| 2024/02/29 | 6,380 | 6,410 | 6,280 | 6,350 | +10 | +0.2% | 41,400 |
| 2024/02/28 | 6,300 | 6,390 | 6,240 | 6,340 | -80 | -1.2% | 82,800 |
| 2024/02/27 | 6,440 | 6,480 | 6,410 | 6,420 | -60 | -0.9% | 234,400 |
| 2024/02/26 | 6,460 | 6,510 | 6,460 | 6,480 | ±0 | ±0% | 156,600 |
| 2024/02/22 | 6,560 | 6,560 | 6,450 | 6,480 | -80 | -1.2% | 111,700 |
| 2024/02/21 | 6,550 | 6,570 | 6,500 | 6,560 | -10 | -0.2% | 98,000 |
| 2024/02/20 | 6,600 | 6,660 | 6,550 | 6,570 | -20 | -0.3% | 52,900 |
| 2024/02/19 | 6,470 | 6,590 | 6,470 | 6,590 | +140 | +2.2% | 49,000 |
| 2024/02/16 | 6,440 | 6,470 | 6,390 | 6,450 | +70 | +1.1% | 41,400 |
| 2024/02/15 | 6,440 | 6,470 | 6,370 | 6,380 | -60 | -0.9% | 55,400 |
| 2024/02/14 | 6,500 | 6,510 | 6,400 | 6,440 | -60 | -0.9% | 51,200 |
| 2024/02/13 | 6,480 | 6,520 | 6,440 | 6,500 | -20 | -0.3% | 66,800 |
| 2024/02/09 | 6,520 | 6,570 | 6,490 | 6,520 | -20 | -0.3% | 38,900 |
| 2024/02/08 | 6,540 | 6,570 | 6,480 | 6,540 | ±0 | ±0% | 65,000 |
| 2024/02/07 | 6,350 | 6,550 | 6,350 | 6,540 | +200 | +3.2% | 88,100 |
| 2024/02/06 | 6,380 | 6,390 | 6,310 | 6,340 | -40 | -0.6% | 34,800 |
| 2024/02/05 | 6,360 | 6,380 | 6,320 | 6,380 | +50 | +0.8% | 29,700 |
| 2024/02/02 | 6,360 | 6,360 | 6,290 | 6,330 | -10 | -0.2% | 30,900 |
| 2024/02/01 | 6,330 | 6,360 | 6,310 | 6,340 | +20 | +0.3% | 29,700 |
| 2024/01/31 | 6,250 | 6,330 | 6,250 | 6,320 | +80 | +1.3% | 31,100 |
| 2024/01/30 | 6,360 | 6,360 | 6,240 | 6,240 | -90 | -1.4% | 34,000 |
| 2024/01/29 | 6,340 | 6,370 | 6,320 | 6,330 | +10 | +0.2% | 23,300 |
| 2024/01/26 | 6,300 | 6,350 | 6,300 | 6,320 | +20 | +0.3% | 26,300 |
| 2024/01/25 | 6,250 | 6,330 | 6,240 | 6,300 | +40 | +0.6% | 22,400 |
| 2024/01/24 | 6,300 | 6,330 | 6,250 | 6,260 | -40 | -0.6% | 20,100 |
| 2024/01/23 | 6,300 | 6,320 | 6,280 | 6,300 | +30 | +0.5% | 21,900 |
| 2024/01/22 | 6,220 | 6,280 | 6,200 | 6,270 | +100 | +1.6% | 22,500 |
| 2024/01/19 | 6,120 | 6,200 | 6,090 | 6,170 | +20 | +0.3% | 47,000 |
| 2024/01/18 | 6,210 | 6,210 | 6,130 | 6,150 | -40 | -0.6% | 31,300 |
| 2024/01/17 | 6,240 | 6,240 | 6,180 | 6,190 | -10 | -0.2% | 39,000 |
| 2024/01/16 | 6,290 | 6,320 | 6,200 | 6,200 | -70 | -1.1% | 39,700 |
| 2024/01/15 | 6,250 | 6,300 | 6,220 | 6,270 | +60 | +1% | 52,900 |
| 2024/01/12 | 6,360 | 6,420 | 6,200 | 6,210 | -90 | -1.4% | 88,200 |
| 2024/01/11 | 6,380 | 6,440 | 6,290 | 6,300 | -180 | -2.8% | 112,400 |
| 2024/01/10 | 6,470 | 6,480 | 6,350 | 6,480 | +60 | +0.9% | 87,800 |
| 2024/01/09 | 6,350 | 6,440 | 6,320 | 6,420 | +170 | +2.7% | 40,000 |
| 2024/01/05 | 6,380 | 6,380 | 6,230 | 6,250 | -50 | -0.8% | 65,700 |
| 2024/01/04 | 6,280 | 6,340 | 6,180 | 6,300 | +50 | +0.8% | 36,900 |
| 2023/12/29 | 6,250 | 6,250 | 6,170 | 6,250 | +30 | +0.5% | 23,200 |
| 2023/12/28 | 6,190 | 6,220 | 6,170 | 6,220 | +30 | +0.5% | 9,300 |
| 2023/12/27 | 6,140 | 6,200 | 6,140 | 6,190 | +40 | +0.7% | 16,200 |
| 2023/12/26 | 6,180 | 6,190 | 6,140 | 6,150 | -50 | -0.8% | 12,800 |
| 2023/12/25 | 6,270 | 6,270 | 6,200 | 6,200 | -10 | -0.2% | 11,800 |
| 2023/12/22 | 6,180 | 6,220 | 6,180 | 6,210 | +80 | +1.3% | 15,700 |
| 2023/12/21 | 6,170 | 6,170 | 6,120 | 6,130 | -50 | -0.8% | 15,100 |
| 2023/12/20 | 6,200 | 6,220 | 6,160 | 6,180 | +30 | +0.5% | 23,400 |
| 2023/12/19 | 6,170 | 6,170 | 6,090 | 6,150 | +20 | +0.3% | 22,800 |
| 2023/12/18 | 6,080 | 6,170 | 6,030 | 6,130 | -50 | -0.8% | 27,200 |
| 2023/12/15 | 6,270 | 6,280 | 6,160 | 6,180 | -110 | -1.7% | 30,800 |
51～
100
件表示中 / 6710件
類似銘柄と比較する
現在ご覧いただいている「ベルク」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 |
|---|---|---|---|---|---|---|---|---|
| ベルク | 744,000円 | +7.1% | +17.8% | 1.56% | 13.02倍 | 1.56倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アークス | 289,300円 | +3.6% | +2.0% | 2.35% | 13.46倍 | 0.88倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１０社。Ｍ＆Ａ推進 |
| 西松屋チェ | 227,300円 | +6.1% | +11.2% | 1.28% | 14.51倍 | 1.61倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| コーナン商事 | 445,500円 | +6.1% | +6.2% | 2.24% | 8.80倍 | 0.83倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| サンエー | 472,000円 | +3.8% | +0.9% | 2.33% | 13.04倍 | 1.03倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
