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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 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 |
| 2021/12/13 | 5,600 | 5,600 | 5,530 | 5,540 | +10 | +0.2% | 11,200 |
| 2021/12/10 | 5,500 | 5,560 | 5,480 | 5,530 | +20 | +0.4% | 17,400 |
| 2021/12/09 | 5,540 | 5,550 | 5,470 | 5,510 | -30 | -0.5% | 13,600 |
| 2021/12/08 | 5,640 | 5,640 | 5,540 | 5,540 | -90 | -1.6% | 11,900 |
| 2021/12/07 | 5,560 | 5,640 | 5,520 | 5,630 | +140 | +2.6% | 18,900 |
| 2021/12/06 | 5,450 | 5,560 | 5,450 | 5,490 | +40 | +0.7% | 19,600 |
| 2021/12/03 | 5,350 | 5,450 | 5,310 | 5,450 | +130 | +2.4% | 24,100 |
| 2021/12/02 | 5,430 | 5,450 | 5,310 | 5,320 | -110 | -2% | 25,900 |
| 2021/12/01 | 5,360 | 5,460 | 5,270 | 5,430 | +170 | +3.2% | 27,000 |
| 2021/11/30 | 5,310 | 5,370 | 5,220 | 5,260 | +80 | +1.5% | 29,200 |
| 2021/11/29 | 5,230 | 5,290 | 5,180 | 5,180 | -130 | -2.4% | 20,100 |
| 2021/11/26 | 5,400 | 5,410 | 5,250 | 5,310 | -60 | -1.1% | 15,700 |
| 2021/11/25 | 5,400 | 5,430 | 5,330 | 5,370 | -10 | -0.2% | 19,900 |
| 2021/11/24 | 5,340 | 5,380 | 5,320 | 5,380 | +90 | +1.7% | 16,800 |
| 2021/11/22 | 5,350 | 5,350 | 5,280 | 5,290 | -60 | -1.1% | 8,200 |
| 2021/11/19 | 5,230 | 5,350 | 5,230 | 5,350 | +120 | +2.3% | 18,600 |
| 2021/11/18 | 5,260 | 5,310 | 5,160 | 5,230 | -10 | -0.2% | 25,900 |
| 2021/11/17 | 5,390 | 5,390 | 5,240 | 5,240 | -150 | -2.8% | 15,000 |
| 2021/11/16 | 5,490 | 5,490 | 5,380 | 5,390 | -60 | -1.1% | 18,300 |
| 2021/11/15 | 5,420 | 5,490 | 5,420 | 5,450 | +30 | +0.6% | 11,100 |
| 2021/11/12 | 5,400 | 5,490 | 5,390 | 5,420 | +50 | +0.9% | 15,100 |
| 2021/11/11 | 5,430 | 5,460 | 5,370 | 5,370 | -60 | -1.1% | 11,100 |
| 2021/11/10 | 5,400 | 5,450 | 5,400 | 5,430 | +10 | +0.2% | 6,400 |
| 2021/11/09 | 5,500 | 5,510 | 5,420 | 5,420 | -80 | -1.5% | 8,500 |
| 2021/11/08 | 5,580 | 5,580 | 5,480 | 5,500 | -60 | -1.1% | 13,600 |
| 2021/11/05 | 5,580 | 5,610 | 5,510 | 5,560 | +10 | +0.2% | 9,700 |
851～
900
件表示中 / 6992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 | 756,000円 | +6.8% | +5.0% | 1.64% | 12.66倍 | 1.43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 | 199,800円 | +0.8% | +17.4% | 1.50% | 31.47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 |
| コメリ | 297,700円 | +3.1% | +6.5% | 1.88% | 9.67倍 | 0.57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 |
| 物語コーポ | 383,500円 | +13.4% | +11.1% | 0.94% | 23.36倍 | 3.94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 |
| 平和堂 | 290,800円 | +2.5% | +6.6% | 2.27% | 13.36倍 | 0.76倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。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
