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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 4,985 | 4,990 | 4,910 | 4,920 | -65 | -1.3% | 25,300 |
| 2017/07/14 | 4,950 | 5,040 | 4,945 | 4,985 | +35 | +0.7% | 24,000 |
| 2017/07/13 | 5,050 | 5,070 | 4,930 | 4,950 | -120 | -2.4% | 53,400 |
| 2017/07/12 | 5,070 | 5,100 | 5,060 | 5,070 | +20 | +0.4% | 31,800 |
| 2017/07/11 | 4,945 | 5,110 | 4,935 | 5,050 | +155 | +3.2% | 61,500 |
| 2017/07/10 | 4,900 | 4,935 | 4,755 | 4,895 | -30 | -0.6% | 100,200 |
| 2017/07/07 | 5,080 | 5,130 | 4,880 | 4,925 | -475 | -8.8% | 134,700 |
| 2017/07/06 | 5,450 | 5,490 | 5,370 | 5,400 | -10 | -0.2% | 29,500 |
| 2017/07/05 | 5,440 | 5,450 | 5,340 | 5,410 | -70 | -1.3% | 28,900 |
| 2017/07/04 | 5,610 | 5,630 | 5,470 | 5,480 | -120 | -2.1% | 18,700 |
| 2017/07/03 | 5,520 | 5,600 | 5,520 | 5,600 | ±0 | ±0% | 21,900 |
| 2017/06/30 | 5,660 | 5,660 | 5,530 | 5,600 | -60 | -1.1% | 27,800 |
| 2017/06/29 | 5,590 | 5,700 | 5,550 | 5,660 | +90 | +1.6% | 25,300 |
| 2017/06/28 | 5,470 | 5,600 | 5,470 | 5,570 | +70 | +1.3% | 30,500 |
| 2017/06/27 | 5,490 | 5,510 | 5,460 | 5,500 | -30 | -0.5% | 10,200 |
| 2017/06/26 | 5,510 | 5,550 | 5,470 | 5,530 | +20 | +0.4% | 12,500 |
| 2017/06/23 | 5,520 | 5,520 | 5,460 | 5,510 | -30 | -0.5% | 15,700 |
| 2017/06/22 | 5,500 | 5,560 | 5,470 | 5,540 | +40 | +0.7% | 14,600 |
| 2017/06/21 | 5,520 | 5,540 | 5,490 | 5,500 | -50 | -0.9% | 15,900 |
| 2017/06/20 | 5,530 | 5,570 | 5,480 | 5,550 | +10 | +0.2% | 23,000 |
| 2017/06/19 | 5,520 | 5,630 | 5,500 | 5,540 | +20 | +0.4% | 29,300 |
| 2017/06/16 | 5,650 | 5,650 | 5,470 | 5,520 | -80 | -1.4% | 26,800 |
| 2017/06/15 | 5,520 | 5,640 | 5,520 | 5,600 | +90 | +1.6% | 40,600 |
| 2017/06/14 | 5,400 | 5,540 | 5,390 | 5,510 | +180 | +3.4% | 46,200 |
| 2017/06/13 | 5,330 | 5,360 | 5,320 | 5,330 | ±0 | ±0% | 7,100 |
| 2017/06/12 | 5,440 | 5,450 | 5,310 | 5,330 | -60 | -1.1% | 10,500 |
| 2017/06/09 | 5,370 | 5,430 | 5,310 | 5,390 | +50 | +0.9% | 32,100 |
| 2017/06/08 | 5,170 | 5,390 | 5,170 | 5,340 | +170 | +3.3% | 78,900 |
| 2017/06/07 | 5,110 | 5,190 | 5,070 | 5,170 | +60 | +1.2% | 17,300 |
| 2017/06/06 | 5,100 | 5,150 | 5,040 | 5,110 | +10 | +0.2% | 30,300 |
| 2017/06/05 | 5,160 | 5,170 | 5,090 | 5,100 | -110 | -2.1% | 32,800 |
| 2017/06/02 | 5,330 | 5,340 | 5,200 | 5,210 | -100 | -1.9% | 36,900 |
| 2017/06/01 | 5,240 | 5,350 | 5,230 | 5,310 | +110 | +2.1% | 20,000 |
| 2017/05/31 | 5,170 | 5,230 | 5,170 | 5,200 | -20 | -0.4% | 12,500 |
| 2017/05/30 | 5,220 | 5,290 | 5,220 | 5,220 | -40 | -0.8% | 15,700 |
| 2017/05/29 | 5,240 | 5,280 | 5,230 | 5,260 | +30 | +0.6% | 14,300 |
| 2017/05/26 | 5,310 | 5,310 | 5,210 | 5,230 | -40 | -0.8% | 17,400 |
| 2017/05/25 | 5,250 | 5,310 | 5,230 | 5,270 | +40 | +0.8% | 26,800 |
| 2017/05/24 | 5,170 | 5,230 | 5,170 | 5,230 | +60 | +1.2% | 14,100 |
| 2017/05/23 | 5,220 | 5,240 | 5,150 | 5,170 | +20 | +0.4% | 30,000 |
| 2017/05/22 | 5,090 | 5,170 | 5,090 | 5,150 | +60 | +1.2% | 12,300 |
| 2017/05/19 | 5,200 | 5,200 | 5,090 | 5,090 | -130 | -2.5% | 19,200 |
| 2017/05/18 | 5,230 | 5,240 | 5,180 | 5,220 | -20 | -0.4% | 29,400 |
| 2017/05/17 | 5,250 | 5,250 | 5,200 | 5,240 | -10 | -0.2% | 16,700 |
| 2017/05/16 | 5,330 | 5,330 | 5,210 | 5,250 | -30 | -0.6% | 17,700 |
| 2017/05/15 | 5,260 | 5,310 | 5,240 | 5,280 | +10 | +0.2% | 23,500 |
| 2017/05/12 | 5,240 | 5,300 | 5,230 | 5,270 | +10 | +0.2% | 16,100 |
| 2017/05/11 | 5,190 | 5,300 | 5,150 | 5,260 | +90 | +1.7% | 21,000 |
| 2017/05/10 | 5,290 | 5,290 | 5,150 | 5,170 | -90 | -1.7% | 27,100 |
| 2017/05/09 | 5,250 | 5,330 | 5,230 | 5,260 | -30 | -0.6% | 22,800 |
1951～
2000
件表示中 / 6994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 | 701,000円 | +6.8% | +5.0% | 1.77% | 11.74倍 | 1.33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 | 92,200円 | +10.3% | +5.9% | 1.74% | 44.58倍 | 4.59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 |
| アダストリア | 301,500円 | +4.1% | +19.0% | 2.99% | 11.21倍 | 1.80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 |
| ＡＯＫＩ ＨＤ | 167,300円 | +2.8% | +10.9% | 4.78% | 14.66倍 | 0.99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 |
| バローＨＤ | 261,200円 | +5.6% | +7.0% | 2.68% | 9.83倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
