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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 6,540 | 6,560 | 6,480 | 6,530 | +10 | +0.2% | 11,600 |
| 2024/10/30 | 6,500 | 6,550 | 6,450 | 6,520 | +10 | +0.2% | 37,600 |
| 2024/10/29 | 6,410 | 6,520 | 6,380 | 6,510 | +100 | +1.6% | 14,300 |
| 2024/10/28 | 6,380 | 6,450 | 6,340 | 6,410 | +50 | +0.8% | 14,500 |
| 2024/10/25 | 6,500 | 6,500 | 6,330 | 6,360 | -130 | -2% | 26,600 |
| 2024/10/24 | 6,530 | 6,530 | 6,460 | 6,490 | -40 | -0.6% | 26,200 |
| 2024/10/23 | 6,500 | 6,570 | 6,460 | 6,530 | -40 | -0.6% | 31,400 |
| 2024/10/22 | 6,600 | 6,650 | 6,520 | 6,570 | -90 | -1.4% | 30,800 |
| 2024/10/21 | 6,720 | 6,720 | 6,620 | 6,660 | -60 | -0.9% | 18,800 |
| 2024/10/18 | 6,630 | 6,750 | 6,610 | 6,720 | +90 | +1.4% | 30,200 |
| 2024/10/17 | 6,720 | 6,720 | 6,590 | 6,630 | -30 | -0.5% | 25,800 |
| 2024/10/16 | 6,760 | 6,800 | 6,620 | 6,660 | -90 | -1.3% | 36,000 |
| 2024/10/15 | 6,750 | 6,850 | 6,700 | 6,750 | +40 | +0.6% | 59,800 |
| 2024/10/11 | 6,700 | 6,830 | 6,550 | 6,710 | +460 | +7.4% | 138,000 |
| 2024/10/10 | 6,310 | 6,370 | 6,230 | 6,250 | -140 | -2.2% | 56,000 |
| 2024/10/09 | 6,420 | 6,430 | 6,360 | 6,390 | -30 | -0.5% | 47,500 |
| 2024/10/08 | 6,520 | 6,550 | 6,410 | 6,420 | -140 | -2.1% | 39,000 |
| 2024/10/07 | 6,520 | 6,580 | 6,510 | 6,560 | +20 | +0.3% | 25,200 |
| 2024/10/04 | 6,490 | 6,550 | 6,470 | 6,540 | +50 | +0.8% | 30,100 |
| 2024/10/03 | 6,460 | 6,510 | 6,440 | 6,490 | +110 | +1.7% | 32,800 |
| 2024/10/02 | 6,420 | 6,450 | 6,370 | 6,380 | -60 | -0.9% | 24,300 |
| 2024/10/01 | 6,500 | 6,500 | 6,420 | 6,440 | +10 | +0.2% | 20,000 |
| 2024/09/30 | 6,380 | 6,480 | 6,360 | 6,430 | -50 | -0.8% | 32,400 |
| 2024/09/27 | 6,510 | 6,530 | 6,450 | 6,480 | -30 | -0.5% | 22,800 |
| 2024/09/26 | 6,370 | 6,510 | 6,370 | 6,510 | +140 | +2.2% | 52,100 |
| 2024/09/25 | 6,370 | 6,380 | 6,320 | 6,370 | +10 | +0.2% | 15,600 |
| 2024/09/24 | 6,420 | 6,420 | 6,310 | 6,360 | -60 | -0.9% | 22,200 |
| 2024/09/20 | 6,410 | 6,450 | 6,400 | 6,420 | +40 | +0.6% | 36,800 |
| 2024/09/19 | 6,340 | 6,410 | 6,330 | 6,380 | +50 | +0.8% | 33,900 |
| 2024/09/18 | 6,330 | 6,360 | 6,280 | 6,330 | +20 | +0.3% | 33,100 |
| 2024/09/17 | 6,250 | 6,320 | 6,250 | 6,310 | +60 | +1% | 20,600 |
| 2024/09/13 | 6,280 | 6,290 | 6,240 | 6,250 | -10 | -0.2% | 28,300 |
| 2024/09/12 | 6,170 | 6,270 | 6,170 | 6,260 | +80 | +1.3% | 17,400 |
| 2024/09/11 | 6,240 | 6,280 | 6,120 | 6,180 | -100 | -1.6% | 29,300 |
| 2024/09/10 | 6,240 | 6,320 | 6,240 | 6,280 | +30 | +0.5% | 14,400 |
| 2024/09/09 | 6,250 | 6,270 | 6,180 | 6,250 | -50 | -0.8% | 17,600 |
| 2024/09/06 | 6,330 | 6,330 | 6,230 | 6,300 | +30 | +0.5% | 23,500 |
| 2024/09/05 | 6,240 | 6,320 | 6,230 | 6,270 | +70 | +1.1% | 32,200 |
| 2024/09/04 | 6,240 | 6,280 | 6,170 | 6,200 | -100 | -1.6% | 24,500 |
| 2024/09/03 | 6,310 | 6,330 | 6,280 | 6,300 | +10 | +0.2% | 16,700 |
| 2024/09/02 | 6,320 | 6,330 | 6,230 | 6,290 | +20 | +0.3% | 24,400 |
| 2024/08/30 | 6,190 | 6,290 | 6,170 | 6,270 | +70 | +1.1% | 35,100 |
| 2024/08/29 | 6,210 | 6,250 | 6,140 | 6,200 | +10 | +0.2% | 29,500 |
| 2024/08/28 | 6,190 | 6,210 | 6,120 | 6,190 | +10 | +0.2% | 45,000 |
| 2024/08/27 | 6,220 | 6,230 | 6,170 | 6,180 | +20 | +0.3% | 19,000 |
| 2024/08/26 | 6,170 | 6,210 | 6,140 | 6,160 | +30 | +0.5% | 27,600 |
| 2024/08/23 | 6,160 | 6,180 | 6,130 | 6,130 | +20 | +0.3% | 19,000 |
| 2024/08/22 | 6,080 | 6,120 | 6,070 | 6,110 | +20 | +0.3% | 13,700 |
| 2024/08/21 | 6,040 | 6,090 | 6,020 | 6,090 | +60 | +1% | 20,300 |
| 2024/08/20 | 6,030 | 6,100 | 6,030 | 6,030 | +20 | +0.3% | 22,300 |
151～
200
件表示中 / 6975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 | 736,000円 | +6.8% | +5.0% | 1.68% | 12.33倍 | 1.40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 | 294,600円 | +2.4% | +2.6% | 2.51% | 14.20倍 | 0.86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 | 282,400円 | +3.1% | +6.5% | 1.98% | 9.17倍 | 0.54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 | 380,000円 | +13.4% | +11.1% | 0.95% | 23.15倍 | 3.91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 | 287,500円 | +2.5% | +6.6% | 2.30% | 13.27倍 | 0.75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
