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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 5,310 | 5,490 | 5,310 | 5,490 | +200 | +3.8% | 23,500 |
| 2022/02/25 | 5,260 | 5,320 | 5,200 | 5,290 | -50 | -0.9% | 71,200 |
| 2022/02/24 | 5,220 | 5,340 | 5,210 | 5,340 | +120 | +2.3% | 177,700 |
| 2022/02/22 | 5,230 | 5,280 | 5,210 | 5,220 | -90 | -1.7% | 79,700 |
| 2022/02/21 | 5,210 | 5,320 | 5,210 | 5,310 | +50 | +1% | 96,900 |
| 2022/02/18 | 5,230 | 5,270 | 5,210 | 5,260 | +10 | +0.2% | 64,900 |
| 2022/02/17 | 5,300 | 5,310 | 5,250 | 5,250 | -60 | -1.1% | 23,900 |
| 2022/02/16 | 5,420 | 5,420 | 5,300 | 5,310 | -30 | -0.6% | 11,800 |
| 2022/02/15 | 5,360 | 5,360 | 5,270 | 5,340 | +30 | +0.6% | 19,100 |
| 2022/02/14 | 5,340 | 5,380 | 5,310 | 5,310 | -100 | -1.8% | 21,900 |
| 2022/02/10 | 5,350 | 5,410 | 5,330 | 5,410 | +60 | +1.1% | 19,800 |
| 2022/02/09 | 5,360 | 5,400 | 5,350 | 5,350 | -40 | -0.7% | 10,900 |
| 2022/02/08 | 5,370 | 5,400 | 5,360 | 5,390 | ±0 | ±0% | 10,900 |
| 2022/02/07 | 5,400 | 5,450 | 5,380 | 5,390 | ±0 | ±0% | 8,800 |
| 2022/02/04 | 5,430 | 5,470 | 5,390 | 5,390 | -70 | -1.3% | 11,700 |
| 2022/02/03 | 5,450 | 5,500 | 5,440 | 5,460 | +10 | +0.2% | 11,000 |
| 2022/02/02 | 5,340 | 5,450 | 5,340 | 5,450 | +90 | +1.7% | 9,800 |
| 2022/02/01 | 5,360 | 5,430 | 5,350 | 5,360 | -20 | -0.4% | 15,600 |
| 2022/01/31 | 5,320 | 5,400 | 5,320 | 5,380 | +30 | +0.6% | 8,300 |
| 2022/01/28 | 5,310 | 5,380 | 5,300 | 5,350 | +110 | +2.1% | 18,000 |
| 2022/01/27 | 5,330 | 5,330 | 5,220 | 5,240 | -140 | -2.6% | 18,600 |
| 2022/01/26 | 5,420 | 5,450 | 5,370 | 5,380 | -40 | -0.7% | 11,100 |
| 2022/01/25 | 5,490 | 5,490 | 5,370 | 5,420 | -20 | -0.4% | 19,000 |
| 2022/01/24 | 5,370 | 5,470 | 5,310 | 5,440 | +80 | +1.5% | 12,800 |
| 2022/01/21 | 5,210 | 5,390 | 5,200 | 5,360 | +130 | +2.5% | 19,200 |
| 2022/01/20 | 5,210 | 5,340 | 5,210 | 5,230 | -10 | -0.2% | 13,400 |
| 2022/01/19 | 5,400 | 5,410 | 5,230 | 5,240 | -160 | -3% | 20,600 |
| 2022/01/18 | 5,530 | 5,550 | 5,390 | 5,400 | -130 | -2.4% | 11,600 |
| 2022/01/17 | 5,560 | 5,580 | 5,510 | 5,530 | -30 | -0.5% | 10,000 |
| 2022/01/14 | 5,590 | 5,650 | 5,540 | 5,560 | -30 | -0.5% | 19,900 |
| 2022/01/13 | 5,750 | 5,780 | 5,560 | 5,590 | -140 | -2.4% | 20,700 |
| 2022/01/12 | 5,730 | 5,790 | 5,650 | 5,730 | +90 | +1.6% | 27,700 |
| 2022/01/11 | 5,570 | 5,640 | 5,470 | 5,640 | +120 | +2.2% | 32,000 |
| 2022/01/07 | 5,600 | 5,640 | 5,460 | 5,520 | -80 | -1.4% | 17,600 |
| 2022/01/06 | 5,570 | 5,710 | 5,570 | 5,600 | -70 | -1.2% | 12,000 |
| 2022/01/05 | 5,750 | 5,750 | 5,620 | 5,670 | -10 | -0.2% | 15,100 |
| 2022/01/04 | 5,730 | 5,730 | 5,630 | 5,680 | +50 | +0.9% | 13,200 |
| 2021/12/30 | 5,650 | 5,720 | 5,610 | 5,630 | -40 | -0.7% | 14,500 |
| 2021/12/29 | 5,570 | 5,720 | 5,570 | 5,670 | +50 | +0.9% | 19,800 |
| 2021/12/28 | 5,550 | 5,620 | 5,510 | 5,620 | +90 | +1.6% | 16,600 |
| 2021/12/27 | 5,510 | 5,550 | 5,420 | 5,530 | +60 | +1.1% | 17,600 |
| 2021/12/24 | 5,470 | 5,480 | 5,400 | 5,470 | +20 | +0.4% | 11,600 |
| 2021/12/23 | 5,500 | 5,500 | 5,410 | 5,450 | +50 | +0.9% | 7,200 |
| 2021/12/22 | 5,490 | 5,490 | 5,400 | 5,400 | -90 | -1.6% | 11,800 |
| 2021/12/21 | 5,450 | 5,540 | 5,440 | 5,490 | +50 | +0.9% | 14,900 |
| 2021/12/20 | 5,410 | 5,490 | 5,400 | 5,440 | -70 | -1.3% | 13,800 |
| 2021/12/17 | 5,660 | 5,680 | 5,490 | 5,510 | -170 | -3% | 32,600 |
| 2021/12/16 | 5,670 | 5,690 | 5,620 | 5,680 | +70 | +1.2% | 11,400 |
| 2021/12/15 | 5,680 | 5,690 | 5,610 | 5,610 | +30 | +0.5% | 14,000 |
| 2021/12/14 | 5,620 | 5,680 | 5,550 | 5,580 | +40 | +0.7% | 19,800 |
801～
850
件表示中 / 6968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 | 704,000円 | +6.8% | +5.0% | 1.76% | 11.79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 |
| アークス | 286,400円 | +2.4% | +2.6% | 2.58% | 13.80倍 | 0.84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１１社。Ｍ＆Ａ推進 |
| コメリ | 287,000円 | +3.1% | +6.5% | 1.95% | 9.32倍 | 0.55倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| アスクル | 154,600円 | +1.8% | -17.9% | 2.46% | 17.05倍 | 1.89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 |
| 西松屋チェ | 209,500円 | +7.5% | +10.7% | 1.48% | 13.48倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
