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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,700 | 5,740 | 5,660 | 5,660 | -80 | -1.4% | 15,900 |
| 2017/09/21 | 5,640 | 5,770 | 5,640 | 5,740 | +80 | +1.4% | 15,100 |
| 2017/09/20 | 5,700 | 5,740 | 5,630 | 5,660 | -40 | -0.7% | 18,600 |
| 2017/09/19 | 5,600 | 5,700 | 5,600 | 5,700 | +110 | +2% | 18,700 |
| 2017/09/15 | 5,470 | 5,590 | 5,470 | 5,590 | +60 | +1.1% | 23,500 |
| 2017/09/14 | 5,500 | 5,530 | 5,470 | 5,530 | +30 | +0.5% | 11,900 |
| 2017/09/13 | 5,520 | 5,540 | 5,490 | 5,500 | -20 | -0.4% | 6,900 |
| 2017/09/12 | 5,500 | 5,550 | 5,410 | 5,520 | +60 | +1.1% | 17,400 |
| 2017/09/11 | 5,420 | 5,480 | 5,420 | 5,460 | +90 | +1.7% | 11,800 |
| 2017/09/08 | 5,300 | 5,410 | 5,300 | 5,370 | -10 | -0.2% | 24,000 |
| 2017/09/07 | 5,400 | 5,470 | 5,320 | 5,380 | ±0 | ±0% | 16,900 |
| 2017/09/06 | 5,210 | 5,400 | 5,120 | 5,380 | +150 | +2.9% | 20,000 |
| 2017/09/05 | 5,350 | 5,350 | 5,220 | 5,230 | -70 | -1.3% | 13,900 |
| 2017/09/04 | 5,360 | 5,390 | 5,250 | 5,300 | -60 | -1.1% | 24,400 |
| 2017/09/01 | 5,340 | 5,390 | 5,280 | 5,360 | +40 | +0.8% | 14,700 |
| 2017/08/31 | 5,300 | 5,360 | 5,290 | 5,320 | +20 | +0.4% | 21,700 |
| 2017/08/30 | 5,280 | 5,300 | 5,210 | 5,300 | +70 | +1.3% | 10,200 |
| 2017/08/29 | 5,190 | 5,240 | 5,180 | 5,230 | -20 | -0.4% | 10,300 |
| 2017/08/28 | 5,260 | 5,270 | 5,210 | 5,250 | ±0 | ±0% | 17,400 |
| 2017/08/25 | 5,260 | 5,260 | 5,210 | 5,250 | +10 | +0.2% | 9,700 |
| 2017/08/24 | 5,240 | 5,240 | 5,190 | 5,240 | +30 | +0.6% | 8,700 |
| 2017/08/23 | 5,260 | 5,260 | 5,200 | 5,210 | +10 | +0.2% | 13,300 |
| 2017/08/22 | 5,200 | 5,210 | 5,170 | 5,200 | +30 | +0.6% | 8,500 |
| 2017/08/21 | 5,150 | 5,200 | 5,150 | 5,170 | +20 | +0.4% | 4,800 |
| 2017/08/18 | 5,220 | 5,220 | 5,140 | 5,150 | -70 | -1.3% | 16,800 |
| 2017/08/17 | 5,220 | 5,250 | 5,200 | 5,220 | ±0 | ±0% | 9,300 |
| 2017/08/16 | 5,230 | 5,250 | 5,200 | 5,220 | -10 | -0.2% | 7,400 |
| 2017/08/15 | 5,180 | 5,250 | 5,160 | 5,230 | +100 | +1.9% | 29,000 |
| 2017/08/14 | 5,110 | 5,170 | 5,080 | 5,130 | -50 | -1% | 11,700 |
| 2017/08/10 | 5,140 | 5,220 | 5,140 | 5,180 | ±0 | ±0% | 9,500 |
| 2017/08/09 | 5,260 | 5,300 | 5,180 | 5,180 | -100 | -1.9% | 14,300 |
| 2017/08/08 | 5,350 | 5,350 | 5,220 | 5,280 | -20 | -0.4% | 24,100 |
| 2017/08/07 | 5,340 | 5,370 | 5,260 | 5,300 | -40 | -0.7% | 22,200 |
| 2017/08/04 | 5,220 | 5,360 | 5,180 | 5,340 | +120 | +2.3% | 38,300 |
| 2017/08/03 | 5,150 | 5,220 | 5,100 | 5,220 | +70 | +1.4% | 21,200 |
| 2017/08/02 | 5,080 | 5,170 | 5,050 | 5,150 | +70 | +1.4% | 23,200 |
| 2017/08/01 | 5,010 | 5,090 | 4,990 | 5,080 | +70 | +1.4% | 15,900 |
| 2017/07/31 | 5,030 | 5,040 | 5,000 | 5,010 | -50 | -1% | 9,600 |
| 2017/07/28 | 5,020 | 5,060 | 5,010 | 5,060 | +30 | +0.6% | 18,600 |
| 2017/07/27 | 5,080 | 5,080 | 4,995 | 5,030 | +20 | +0.4% | 17,800 |
| 2017/07/26 | 5,010 | 5,040 | 4,985 | 5,010 | -10 | -0.2% | 15,200 |
| 2017/07/25 | 5,090 | 5,090 | 5,000 | 5,020 | -40 | -0.8% | 18,700 |
| 2017/07/24 | 5,030 | 5,070 | 4,985 | 5,060 | +60 | +1.2% | 27,500 |
| 2017/07/21 | 4,970 | 5,000 | 4,955 | 5,000 | +30 | +0.6% | 13,400 |
| 2017/07/20 | 4,975 | 4,990 | 4,945 | 4,970 | +45 | +0.9% | 15,000 |
| 2017/07/19 | 4,900 | 4,955 | 4,900 | 4,925 | +5 | +0.1% | 27,300 |
| 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 |
1951～
2000
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 | 773,000円 | +6.8% | +5.0% | 1.60% | 12.94倍 | 1.47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 | 202,600円 | +0.8% | +17.4% | 1.48% | 31.91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 | 439,500円 | +18.8% | +17.3% | 0.91% | 22.83倍 | 4.21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 | 294,200円 | +5.6% | +7.0% | 2.38% | 11.07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 | 179,700円 | +2.8% | +10.9% | 4.45% | 15.75倍 | 1.07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
