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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 6,520 | 6,550 | 6,430 | 6,440 | -100 | -1.5% | 10,700 |
| 2023/06/28 | 6,420 | 6,550 | 6,420 | 6,540 | +190 | +3% | 16,700 |
| 2023/06/27 | 6,390 | 6,400 | 6,340 | 6,350 | -40 | -0.6% | 6,500 |
| 2023/06/26 | 6,310 | 6,430 | 6,310 | 6,390 | +110 | +1.8% | 10,600 |
| 2023/06/23 | 6,300 | 6,330 | 6,250 | 6,280 | +10 | +0.2% | 18,700 |
| 2023/06/22 | 6,280 | 6,300 | 6,250 | 6,270 | -10 | -0.2% | 8,600 |
| 2023/06/21 | 6,140 | 6,300 | 6,140 | 6,280 | +60 | +1% | 15,600 |
| 2023/06/20 | 6,210 | 6,220 | 6,160 | 6,220 | ±0 | ±0% | 6,300 |
| 2023/06/19 | 6,160 | 6,240 | 6,130 | 6,220 | +30 | +0.5% | 8,800 |
| 2023/06/16 | 6,200 | 6,220 | 6,150 | 6,190 | -20 | -0.3% | 20,100 |
| 2023/06/15 | 6,240 | 6,320 | 6,210 | 6,210 | -30 | -0.5% | 14,800 |
| 2023/06/14 | 6,180 | 6,240 | 6,170 | 6,240 | +60 | +1% | 15,400 |
| 2023/06/13 | 6,130 | 6,200 | 6,110 | 6,180 | +90 | +1.5% | 18,100 |
| 2023/06/12 | 6,090 | 6,140 | 6,050 | 6,090 | ±0 | ±0% | 8,600 |
| 2023/06/09 | 6,120 | 6,150 | 6,080 | 6,090 | -20 | -0.3% | 19,000 |
| 2023/06/08 | 6,030 | 6,140 | 6,030 | 6,110 | +50 | +0.8% | 11,800 |
| 2023/06/07 | 6,150 | 6,160 | 6,060 | 6,060 | -90 | -1.5% | 15,900 |
| 2023/06/06 | 6,050 | 6,160 | 6,050 | 6,150 | +60 | +1% | 12,100 |
| 2023/06/05 | 6,130 | 6,150 | 6,020 | 6,090 | +50 | +0.8% | 13,400 |
| 2023/06/02 | 5,960 | 6,070 | 5,960 | 6,040 | +130 | +2.2% | 14,500 |
| 2023/06/01 | 5,900 | 5,960 | 5,870 | 5,910 | +20 | +0.3% | 18,900 |
| 2023/05/31 | 5,880 | 5,910 | 5,820 | 5,890 | -20 | -0.3% | 22,500 |
| 2023/05/30 | 5,960 | 5,960 | 5,910 | 5,910 | -50 | -0.8% | 11,700 |
| 2023/05/29 | 6,080 | 6,080 | 5,950 | 5,960 | -20 | -0.3% | 9,000 |
| 2023/05/26 | 6,070 | 6,070 | 5,960 | 5,980 | -110 | -1.8% | 15,900 |
| 2023/05/25 | 6,040 | 6,120 | 6,040 | 6,090 | +30 | +0.5% | 9,500 |
| 2023/05/24 | 6,140 | 6,140 | 6,060 | 6,060 | -130 | -2.1% | 9,100 |
| 2023/05/23 | 6,220 | 6,240 | 6,140 | 6,190 | -30 | -0.5% | 17,000 |
| 2023/05/22 | 6,120 | 6,220 | 6,090 | 6,220 | +20 | +0.3% | 10,100 |
| 2023/05/19 | 6,240 | 6,270 | 6,170 | 6,200 | -130 | -2.1% | 19,600 |
| 2023/05/18 | 6,260 | 6,350 | 6,240 | 6,330 | +40 | +0.6% | 10,300 |
| 2023/05/17 | 6,300 | 6,320 | 6,220 | 6,290 | -30 | -0.5% | 12,000 |
| 2023/05/16 | 6,300 | 6,330 | 6,270 | 6,320 | +30 | +0.5% | 8,500 |
| 2023/05/15 | 6,160 | 6,290 | 6,160 | 6,290 | +130 | +2.1% | 14,500 |
| 2023/05/12 | 6,110 | 6,160 | 6,110 | 6,160 | +80 | +1.3% | 9,100 |
| 2023/05/11 | 6,030 | 6,090 | 6,030 | 6,080 | +50 | +0.8% | 3,500 |
| 2023/05/10 | 6,110 | 6,170 | 6,030 | 6,030 | -80 | -1.3% | 9,200 |
| 2023/05/09 | 6,000 | 6,110 | 6,000 | 6,110 | +20 | +0.3% | 10,000 |
| 2023/05/08 | 6,000 | 6,130 | 6,000 | 6,090 | +30 | +0.5% | 8,600 |
| 2023/05/02 | 6,220 | 6,220 | 6,060 | 6,060 | -160 | -2.6% | 8,000 |
| 2023/05/01 | 6,140 | 6,220 | 6,120 | 6,220 | +90 | +1.5% | 14,400 |
| 2023/04/28 | 6,150 | 6,150 | 6,060 | 6,130 | +90 | +1.5% | 16,300 |
| 2023/04/27 | 6,050 | 6,130 | 6,020 | 6,040 | ±0 | ±0% | 15,900 |
| 2023/04/26 | 6,170 | 6,250 | 6,040 | 6,040 | -130 | -2.1% | 17,100 |
| 2023/04/25 | 6,090 | 6,200 | 6,080 | 6,170 | +100 | +1.6% | 26,400 |
| 2023/04/24 | 5,990 | 6,090 | 5,990 | 6,070 | +80 | +1.3% | 9,900 |
| 2023/04/21 | 5,920 | 6,020 | 5,920 | 5,990 | +50 | +0.8% | 10,400 |
| 2023/04/20 | 5,970 | 6,000 | 5,940 | 5,940 | -40 | -0.7% | 10,400 |
| 2023/04/19 | 5,970 | 5,980 | 5,900 | 5,980 | +10 | +0.2% | 15,900 |
| 2023/04/18 | 5,880 | 5,980 | 5,860 | 5,970 | +110 | +1.9% | 33,900 |
451～
500
件表示中 / 6946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 | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34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 |
| 壱番屋 | 94,200円 | +10.3% | +5.9% | 1.70% | 45.55倍 | 4.69倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 西松屋チェ | 212,500円 | +7.5% | +10.7% | 1.46% | 13.68倍 | 1.40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 |
| 物語コーポ | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75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 |
| アスクル | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
