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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 7,700 | 7,710 | 7,640 | 7,680 | ±0 | ±0% | 18,400 |
| 2025/09/17 | 7,600 | 7,710 | 7,590 | 7,680 | +30 | +0.4% | 17,100 |
| 2025/09/16 | 7,630 | 7,700 | 7,630 | 7,650 | -10 | -0.1% | 11,500 |
| 2025/09/12 | 7,600 | 7,690 | 7,570 | 7,660 | +90 | +1.2% | 25,700 |
| 2025/09/11 | 7,580 | 7,630 | 7,530 | 7,570 | -10 | -0.1% | 16,300 |
| 2025/09/10 | 7,550 | 7,580 | 7,480 | 7,580 | +50 | +0.7% | 11,800 |
| 2025/09/09 | 7,510 | 7,570 | 7,500 | 7,530 | +30 | +0.4% | 13,200 |
| 2025/09/08 | 7,440 | 7,510 | 7,440 | 7,500 | +50 | +0.7% | 12,000 |
| 2025/09/05 | 7,410 | 7,450 | 7,390 | 7,450 | ±0 | ±0% | 15,400 |
| 2025/09/04 | 7,390 | 7,450 | 7,340 | 7,450 | +60 | +0.8% | 21,200 |
| 2025/09/03 | 7,320 | 7,440 | 7,320 | 7,390 | +70 | +1% | 30,100 |
| 2025/09/02 | 7,320 | 7,410 | 7,310 | 7,320 | ±0 | ±0% | 20,400 |
| 2025/09/01 | 7,320 | 7,390 | 7,270 | 7,320 | -50 | -0.7% | 20,900 |
| 2025/08/29 | 7,360 | 7,390 | 7,330 | 7,370 | -20 | -0.3% | 13,400 |
| 2025/08/28 | 7,350 | 7,440 | 7,340 | 7,390 | -20 | -0.3% | 21,100 |
| 2025/08/27 | 7,370 | 7,450 | 7,360 | 7,410 | +50 | +0.7% | 32,400 |
| 2025/08/26 | 7,340 | 7,450 | 7,340 | 7,360 | -20 | -0.3% | 26,500 |
| 2025/08/25 | 7,410 | 7,410 | 7,340 | 7,380 | -60 | -0.8% | 12,400 |
| 2025/08/22 | 7,460 | 7,460 | 7,410 | 7,440 | -10 | -0.1% | 10,200 |
| 2025/08/21 | 7,500 | 7,500 | 7,430 | 7,450 | -30 | -0.4% | 10,700 |
| 2025/08/20 | 7,370 | 7,490 | 7,370 | 7,480 | +80 | +1.1% | 16,900 |
| 2025/08/19 | 7,520 | 7,520 | 7,380 | 7,400 | -70 | -0.9% | 30,100 |
| 2025/08/18 | 7,400 | 7,570 | 7,400 | 7,470 | +70 | +0.9% | 39,200 |
| 2025/08/15 | 7,450 | 7,460 | 7,350 | 7,400 | -70 | -0.9% | 24,900 |
| 2025/08/14 | 7,520 | 7,530 | 7,430 | 7,470 | -130 | -1.7% | 18,100 |
| 2025/08/13 | 7,620 | 7,630 | 7,560 | 7,600 | -20 | -0.3% | 24,100 |
| 2025/08/12 | 7,580 | 7,650 | 7,510 | 7,620 | +40 | +0.5% | 36,200 |
| 2025/08/08 | 7,530 | 7,610 | 7,530 | 7,580 | +80 | +1.1% | 21,400 |
| 2025/08/07 | 7,450 | 7,530 | 7,440 | 7,500 | +10 | +0.1% | 16,900 |
| 2025/08/06 | 7,400 | 7,490 | 7,400 | 7,490 | +110 | +1.5% | 24,400 |
| 2025/08/05 | 7,360 | 7,400 | 7,330 | 7,380 | +20 | +0.3% | 19,400 |
| 2025/08/04 | 7,340 | 7,400 | 7,330 | 7,360 | -30 | -0.4% | 14,800 |
| 2025/08/01 | 7,250 | 7,390 | 7,240 | 7,390 | +140 | +1.9% | 25,000 |
| 2025/07/31 | 7,240 | 7,290 | 7,160 | 7,250 | +70 | +1% | 28,700 |
| 2025/07/30 | 7,140 | 7,200 | 7,140 | 7,180 | +20 | +0.3% | 17,800 |
| 2025/07/29 | 7,140 | 7,190 | 7,110 | 7,160 | +10 | +0.1% | 20,700 |
| 2025/07/28 | 7,380 | 7,380 | 7,110 | 7,150 | -230 | -3.1% | 45,200 |
| 2025/07/25 | 7,480 | 7,520 | 7,370 | 7,380 | -60 | -0.8% | 48,200 |
| 2025/07/24 | 7,300 | 7,450 | 7,270 | 7,440 | +190 | +2.6% | 41,800 |
| 2025/07/23 | 7,310 | 7,350 | 7,160 | 7,250 | -30 | -0.4% | 46,800 |
| 2025/07/22 | 7,340 | 7,410 | 7,270 | 7,280 | -10 | -0.1% | 28,500 |
| 2025/07/18 | 7,200 | 7,290 | 7,200 | 7,290 | +90 | +1.3% | 36,800 |
| 2025/07/17 | 7,130 | 7,240 | 7,110 | 7,200 | +70 | +1% | 42,100 |
| 2025/07/16 | 7,000 | 7,180 | 7,000 | 7,130 | +130 | +1.9% | 64,300 |
| 2025/07/15 | 7,040 | 7,110 | 6,990 | 7,000 | -20 | -0.3% | 58,300 |
| 2025/07/14 | 7,070 | 7,080 | 6,930 | 7,020 | +10 | +0.1% | 77,900 |
| 2025/07/11 | 7,120 | 7,260 | 7,010 | 7,010 | -650 | -8.5% | 190,800 |
| 2025/07/10 | 7,630 | 7,700 | 7,590 | 7,660 | +100 | +1.3% | 65,000 |
| 2025/07/09 | 7,550 | 7,600 | 7,490 | 7,560 | +10 | +0.1% | 17,500 |
| 2025/07/08 | 7,510 | 7,550 | 7,450 | 7,550 | +90 | +1.2% | 30,800 |
1～
50
件表示中 / 7040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 | 768,000円 | +6.8% | +5.0% | 1.61% | 12.86倍 | 1.46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 |
| フ ジ | 202,900円 | +0.8% | +17.4% | 1.48% | 31.96倍 | 0.80倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| 物語コーポ | 433,500円 | +18.8% | +17.3% | 0.92% | 22.52倍 | 4.14倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| バローＨＤ | 294,500円 | +5.6% | +7.0% | 2.38% | 11.08倍 | 0.91倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ＡＯＫＩ ＨＤ | 181,500円 | +2.8% | +10.9% | 4.41% | 15.91倍 | 1.08倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
