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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 6,310 | 6,340 | 6,260 | 6,290 | -10 | -0.2% | 25,200 |
2023/12/13 | 6,430 | 6,430 | 6,290 | 6,300 | -130 | -2% | 24,800 |
2023/12/12 | 6,460 | 6,480 | 6,410 | 6,430 | +50 | +0.8% | 22,100 |
2023/12/11 | 6,340 | 6,380 | 6,320 | 6,380 | +50 | +0.8% | 20,000 |
2023/12/08 | 6,410 | 6,440 | 6,280 | 6,330 | -20 | -0.3% | 42,600 |
2023/12/07 | 6,410 | 6,410 | 6,330 | 6,350 | -70 | -1.1% | 17,300 |
2023/12/06 | 6,290 | 6,440 | 6,290 | 6,420 | +140 | +2.2% | 30,100 |
2023/12/05 | 6,340 | 6,370 | 6,280 | 6,280 | -50 | -0.8% | 21,400 |
2023/12/04 | 6,300 | 6,360 | 6,240 | 6,330 | ±0 | ±0% | 22,600 |
2023/12/01 | 6,370 | 6,400 | 6,300 | 6,330 | -40 | -0.6% | 34,200 |
2023/11/30 | 6,430 | 6,450 | 6,340 | 6,370 | -80 | -1.2% | 34,200 |
2023/11/29 | 6,590 | 6,590 | 6,440 | 6,450 | -130 | -2% | 27,400 |
2023/11/28 | 6,550 | 6,610 | 6,550 | 6,580 | +10 | +0.2% | 15,000 |
2023/11/27 | 6,590 | 6,620 | 6,550 | 6,570 | -20 | -0.3% | 9,900 |
2023/11/24 | 6,650 | 6,650 | 6,550 | 6,590 | -10 | -0.2% | 21,400 |
2023/11/22 | 6,570 | 6,610 | 6,560 | 6,600 | +30 | +0.5% | 14,800 |
2023/11/21 | 6,550 | 6,610 | 6,530 | 6,570 | +20 | +0.3% | 23,600 |
2023/11/20 | 6,580 | 6,630 | 6,520 | 6,550 | -70 | -1.1% | 25,500 |
2023/11/17 | 6,550 | 6,620 | 6,550 | 6,620 | +70 | +1.1% | 19,400 |
2023/11/16 | 6,690 | 6,690 | 6,550 | 6,550 | -140 | -2.1% | 17,600 |
2023/11/15 | 6,610 | 6,720 | 6,560 | 6,690 | +80 | +1.2% | 35,100 |
2023/11/14 | 6,690 | 6,690 | 6,590 | 6,610 | +20 | +0.3% | 28,700 |
2023/11/13 | 6,700 | 6,730 | 6,590 | 6,590 | -140 | -2.1% | 31,400 |
2023/11/10 | 6,730 | 6,810 | 6,710 | 6,730 | -60 | -0.9% | 27,100 |
2023/11/09 | 6,900 | 6,900 | 6,770 | 6,790 | -30 | -0.4% | 12,100 |
2023/11/08 | 6,810 | 6,860 | 6,740 | 6,820 | +70 | +1% | 29,200 |
2023/11/07 | 6,860 | 6,890 | 6,740 | 6,750 | -130 | -1.9% | 40,400 |
2023/11/06 | 7,020 | 7,030 | 6,810 | 6,880 | -150 | -2.1% | 43,200 |
2023/11/02 | 7,170 | 7,200 | 6,990 | 7,030 | -130 | -1.8% | 34,100 |
2023/11/01 | 7,100 | 7,200 | 7,100 | 7,160 | +100 | +1.4% | 27,600 |
2023/10/31 | 6,890 | 7,080 | 6,880 | 7,060 | +190 | +2.8% | 40,200 |
2023/10/30 | 6,970 | 6,970 | 6,810 | 6,870 | -120 | -1.7% | 27,100 |
2023/10/27 | 6,980 | 7,040 | 6,950 | 6,990 | +10 | +0.1% | 24,300 |
2023/10/26 | 6,940 | 7,060 | 6,900 | 6,980 | +10 | +0.1% | 17,600 |
2023/10/25 | 7,000 | 7,050 | 6,950 | 6,970 | +30 | +0.4% | 22,000 |
2023/10/24 | 7,000 | 7,000 | 6,830 | 6,940 | -40 | -0.6% | 17,300 |
2023/10/23 | 6,860 | 7,000 | 6,860 | 6,980 | +70 | +1% | 24,300 |
2023/10/20 | 6,860 | 6,950 | 6,810 | 6,910 | +110 | +1.6% | 20,700 |
2023/10/19 | 6,800 | 6,850 | 6,770 | 6,800 | -10 | -0.1% | 14,000 |
2023/10/18 | 6,790 | 6,820 | 6,730 | 6,810 | +20 | +0.3% | 14,300 |
2023/10/17 | 6,700 | 6,800 | 6,650 | 6,790 | +190 | +2.9% | 23,200 |
2023/10/16 | 6,740 | 6,740 | 6,590 | 6,600 | -140 | -2.1% | 37,600 |
2023/10/13 | 6,790 | 6,790 | 6,640 | 6,740 | -110 | -1.6% | 32,000 |
2023/10/12 | 7,200 | 7,200 | 6,750 | 6,850 | -140 | -2% | 95,500 |
2023/10/11 | 7,120 | 7,120 | 6,960 | 6,990 | -60 | -0.9% | 43,500 |
2023/10/10 | 6,940 | 7,050 | 6,940 | 7,050 | +160 | +2.3% | 23,700 |
2023/10/06 | 6,790 | 6,940 | 6,790 | 6,890 | +30 | +0.4% | 17,300 |
2023/10/05 | 6,800 | 6,860 | 6,780 | 6,860 | +140 | +2.1% | 18,900 |
2023/10/04 | 6,790 | 6,810 | 6,710 | 6,720 | -100 | -1.5% | 17,400 |
2023/10/03 | 6,740 | 6,920 | 6,710 | 6,820 | +80 | +1.2% | 20,000 |
101~
150
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 | 288,400円 | +3.6% | +2.0% | 2.36% | 13.42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 | 227,100円 | +6.1% | +11.2% | 1.28% | 14.50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 | 446,000円 | +6.1% | +6.2% | 2.24% | 8.81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 | 473,000円 | +3.8% | +0.9% | 2.33% | 13.07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