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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,740 | 5,820 | 5,710 | 5,810 | -30 | -0.5% | 21,700 |
| 2021/08/18 | 5,790 | 5,860 | 5,740 | 5,840 | +80 | +1.4% | 29,600 |
| 2021/08/17 | 5,770 | 5,830 | 5,750 | 5,760 | -90 | -1.5% | 41,600 |
| 2021/08/16 | 6,000 | 6,000 | 5,830 | 5,850 | -110 | -1.8% | 21,700 |
| 2021/08/13 | 5,950 | 6,000 | 5,940 | 5,960 | +30 | +0.5% | 31,300 |
| 2021/08/12 | 5,970 | 6,020 | 5,920 | 5,930 | +10 | +0.2% | 61,700 |
| 2021/08/11 | 5,820 | 5,970 | 5,820 | 5,920 | +250 | +4.4% | 66,800 |
| 2021/08/10 | 5,660 | 5,710 | 5,610 | 5,670 | ±0 | ±0% | 21,200 |
| 2021/08/06 | 5,610 | 5,770 | 5,600 | 5,670 | +60 | +1.1% | 39,800 |
| 2021/08/05 | 5,540 | 5,680 | 5,520 | 5,610 | -30 | -0.5% | 24,600 |
| 2021/08/04 | 5,640 | 5,720 | 5,600 | 5,640 | +150 | +2.7% | 61,300 |
| 2021/08/03 | 5,570 | 5,610 | 5,480 | 5,490 | -80 | -1.4% | 26,100 |
| 2021/08/02 | 5,480 | 5,650 | 5,480 | 5,570 | +210 | +3.9% | 57,700 |
| 2021/07/30 | 5,380 | 5,460 | 5,350 | 5,360 | ±0 | ±0% | 51,100 |
| 2021/07/29 | 5,320 | 5,450 | 5,300 | 5,360 | +100 | +1.9% | 58,900 |
| 2021/07/28 | 5,320 | 5,340 | 5,220 | 5,260 | +130 | +2.5% | 75,600 |
| 2021/07/27 | 5,080 | 5,160 | 5,080 | 5,130 | +90 | +1.8% | 28,200 |
| 2021/07/26 | 5,070 | 5,080 | 5,020 | 5,040 | +10 | +0.2% | 25,500 |
| 2021/07/21 | 4,965 | 5,050 | 4,950 | 5,030 | +65 | +1.3% | 44,700 |
| 2021/07/20 | 4,905 | 4,990 | 4,895 | 4,965 | +25 | +0.5% | 37,500 |
| 2021/07/19 | 4,980 | 5,000 | 4,920 | 4,940 | -70 | -1.4% | 30,300 |
| 2021/07/16 | 5,050 | 5,080 | 4,990 | 5,010 | -80 | -1.6% | 26,400 |
| 2021/07/15 | 5,290 | 5,300 | 5,080 | 5,090 | -220 | -4.1% | 38,300 |
| 2021/07/14 | 5,180 | 5,320 | 5,170 | 5,310 | +120 | +2.3% | 43,300 |
| 2021/07/13 | 5,170 | 5,220 | 5,160 | 5,190 | +10 | +0.2% | 36,200 |
| 2021/07/12 | 5,100 | 5,220 | 5,050 | 5,180 | +225 | +4.5% | 50,400 |
| 2021/07/09 | 5,020 | 5,030 | 4,900 | 4,955 | -105 | -2.1% | 66,400 |
| 2021/07/08 | 5,060 | 5,160 | 5,060 | 5,060 | +50 | +1% | 46,100 |
| 2021/07/07 | 5,010 | 5,110 | 4,910 | 5,010 | -190 | -3.7% | 76,200 |
| 2021/07/06 | 5,300 | 5,310 | 5,180 | 5,200 | -30 | -0.6% | 35,200 |
| 2021/07/05 | 5,260 | 5,300 | 5,230 | 5,230 | -80 | -1.5% | 22,100 |
| 2021/07/02 | 5,340 | 5,360 | 5,270 | 5,310 | -30 | -0.6% | 22,900 |
| 2021/07/01 | 5,370 | 5,390 | 5,300 | 5,340 | -20 | -0.4% | 24,200 |
| 2021/06/30 | 5,420 | 5,430 | 5,360 | 5,360 | -80 | -1.5% | 20,100 |
| 2021/06/29 | 5,470 | 5,470 | 5,400 | 5,440 | -40 | -0.7% | 19,800 |
| 2021/06/28 | 5,510 | 5,510 | 5,480 | 5,480 | +10 | +0.2% | 6,300 |
| 2021/06/25 | 5,530 | 5,550 | 5,460 | 5,470 | -50 | -0.9% | 13,000 |
| 2021/06/24 | 5,420 | 5,520 | 5,400 | 5,520 | +70 | +1.3% | 11,400 |
| 2021/06/23 | 5,430 | 5,470 | 5,400 | 5,450 | -40 | -0.7% | 15,800 |
| 2021/06/22 | 5,440 | 5,510 | 5,410 | 5,490 | +140 | +2.6% | 25,700 |
| 2021/06/21 | 5,460 | 5,460 | 5,350 | 5,350 | -140 | -2.6% | 25,300 |
| 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 |
1001～
1050
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 | 0.81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 | 4.15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
