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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 5,570 | 5,570 | 5,470 | 5,490 | -20 | -0.4% | 33,800 |
| 2021/06/17 | 5,640 | 5,650 | 5,500 | 5,510 | -190 | -3.3% | 24,800 |
| 2021/06/16 | 5,630 | 5,700 | 5,630 | 5,700 | +50 | +0.9% | 7,600 |
| 2021/06/15 | 5,670 | 5,680 | 5,640 | 5,650 | ±0 | ±0% | 9,000 |
| 2021/06/14 | 5,680 | 5,700 | 5,620 | 5,650 | -10 | -0.2% | 20,100 |
| 2021/06/11 | 5,610 | 5,720 | 5,580 | 5,660 | +10 | +0.2% | 48,200 |
| 2021/06/10 | 5,560 | 5,660 | 5,550 | 5,650 | +50 | +0.9% | 28,700 |
| 2021/06/09 | 5,590 | 5,660 | 5,550 | 5,600 | -30 | -0.5% | 17,300 |
| 2021/06/08 | 5,510 | 5,630 | 5,510 | 5,630 | +120 | +2.2% | 11,200 |
| 2021/06/07 | 5,550 | 5,550 | 5,470 | 5,510 | -50 | -0.9% | 16,200 |
| 2021/06/04 | 5,540 | 5,570 | 5,540 | 5,560 | +20 | +0.4% | 5,400 |
| 2021/06/03 | 5,520 | 5,560 | 5,480 | 5,540 | +80 | +1.5% | 13,500 |
| 2021/06/02 | 5,520 | 5,520 | 5,450 | 5,460 | -50 | -0.9% | 13,000 |
| 2021/06/01 | 5,500 | 5,510 | 5,450 | 5,510 | ±0 | ±0% | 21,000 |
| 2021/05/31 | 5,590 | 5,600 | 5,460 | 5,510 | -80 | -1.4% | 18,100 |
| 2021/05/28 | 5,560 | 5,590 | 5,520 | 5,590 | +50 | +0.9% | 16,800 |
| 2021/05/27 | 5,600 | 5,650 | 5,520 | 5,540 | -60 | -1.1% | 19,600 |
| 2021/05/26 | 5,690 | 5,700 | 5,600 | 5,600 | -50 | -0.9% | 13,300 |
| 2021/05/25 | 5,800 | 5,800 | 5,650 | 5,650 | -80 | -1.4% | 14,200 |
| 2021/05/24 | 5,670 | 5,770 | 5,650 | 5,730 | +40 | +0.7% | 11,600 |
| 2021/05/21 | 5,680 | 5,720 | 5,680 | 5,690 | ±0 | ±0% | 12,500 |
| 2021/05/20 | 5,730 | 5,730 | 5,680 | 5,690 | -30 | -0.5% | 12,200 |
| 2021/05/19 | 5,750 | 5,770 | 5,710 | 5,720 | -90 | -1.5% | 13,200 |
| 2021/05/18 | 5,780 | 5,840 | 5,780 | 5,810 | +50 | +0.9% | 10,300 |
| 2021/05/17 | 5,820 | 5,830 | 5,760 | 5,760 | -30 | -0.5% | 9,200 |
| 2021/05/14 | 5,650 | 5,810 | 5,630 | 5,790 | +240 | +4.3% | 15,000 |
| 2021/05/13 | 5,720 | 5,720 | 5,550 | 5,550 | -180 | -3.1% | 30,600 |
| 2021/05/12 | 5,810 | 5,860 | 5,730 | 5,730 | -80 | -1.4% | 25,300 |
| 2021/05/11 | 5,920 | 5,920 | 5,810 | 5,810 | -110 | -1.9% | 30,500 |
| 2021/05/10 | 5,880 | 5,940 | 5,810 | 5,920 | +50 | +0.9% | 18,000 |
| 2021/05/07 | 5,850 | 5,950 | 5,840 | 5,870 | +30 | +0.5% | 21,700 |
| 2021/05/06 | 5,790 | 5,890 | 5,790 | 5,840 | +50 | +0.9% | 21,700 |
| 2021/04/30 | 5,830 | 5,860 | 5,780 | 5,790 | +10 | +0.2% | 29,700 |
| 2021/04/28 | 5,850 | 5,860 | 5,780 | 5,780 | -70 | -1.2% | 17,500 |
| 2021/04/27 | 5,950 | 5,950 | 5,850 | 5,850 | -90 | -1.5% | 21,200 |
| 2021/04/26 | 6,090 | 6,090 | 5,940 | 5,940 | -140 | -2.3% | 22,500 |
| 2021/04/23 | 5,950 | 6,110 | 5,950 | 6,080 | +120 | +2% | 36,200 |
| 2021/04/22 | 5,960 | 6,000 | 5,930 | 5,960 | +60 | +1% | 19,600 |
| 2021/04/21 | 6,040 | 6,040 | 5,880 | 5,900 | -150 | -2.5% | 33,400 |
| 2021/04/20 | 6,020 | 6,110 | 5,970 | 6,050 | ±0 | ±0% | 36,300 |
| 2021/04/19 | 5,990 | 6,100 | 5,970 | 6,050 | +20 | +0.3% | 24,100 |
| 2021/04/16 | 6,070 | 6,120 | 6,020 | 6,030 | -20 | -0.3% | 16,400 |
| 2021/04/15 | 6,020 | 6,140 | 6,020 | 6,050 | +30 | +0.5% | 22,300 |
| 2021/04/14 | 6,040 | 6,160 | 6,000 | 6,020 | -50 | -0.8% | 36,300 |
| 2021/04/13 | 6,040 | 6,150 | 6,020 | 6,070 | +20 | +0.3% | 40,000 |
| 2021/04/12 | 6,070 | 6,070 | 5,870 | 6,050 | -60 | -1% | 55,700 |
| 2021/04/09 | 6,090 | 6,250 | 6,050 | 6,110 | -10 | -0.2% | 57,100 |
| 2021/04/08 | 6,150 | 6,230 | 6,080 | 6,120 | -70 | -1.1% | 41,900 |
| 2021/04/07 | 6,090 | 6,210 | 6,090 | 6,190 | +130 | +2.1% | 27,200 |
| 2021/04/06 | 6,080 | 6,150 | 6,010 | 6,060 | -50 | -0.8% | 33,000 |
951～
1000
件表示中 / 6949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 | 713,000円 | +6.8% | +5.0% | 1.74% | 11.94倍 | 1.35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 | 94,700円 | +10.3% | +5.9% | 1.69% | 45.79倍 | 4.71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 | 217,200円 | +7.5% | +10.7% | 1.43% | 13.98倍 | 1.43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 |
| アスクル | 154,800円 | +1.8% | -17.9% | 2.45% | 17.18倍 | 1.91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 |
| アダストリア | 291,400円 | +4.1% | +19.0% | 3.09% | 10.88倍 | 1.75倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
