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 |
|---|---|---|---|---|---|---|---|
| 2017/03/24 | 4,435 | 4,490 | 4,400 | 4,465 | +60 | +1.4% | 17,500 |
| 2017/03/23 | 4,390 | 4,430 | 4,375 | 4,405 | +15 | +0.3% | 10,200 |
| 2017/03/22 | 4,415 | 4,485 | 4,370 | 4,390 | -95 | -2.1% | 12,200 |
| 2017/03/21 | 4,440 | 4,495 | 4,440 | 4,485 | +5 | +0.1% | 6,400 |
| 2017/03/17 | 4,490 | 4,495 | 4,455 | 4,480 | -5 | -0.1% | 7,200 |
| 2017/03/16 | 4,480 | 4,500 | 4,415 | 4,485 | +15 | +0.3% | 12,500 |
| 2017/03/15 | 4,480 | 4,510 | 4,450 | 4,470 | +10 | +0.2% | 12,000 |
| 2017/03/14 | 4,500 | 4,500 | 4,430 | 4,460 | +5 | +0.1% | 12,600 |
| 2017/03/13 | 4,490 | 4,500 | 4,455 | 4,455 | -25 | -0.6% | 7,700 |
| 2017/03/10 | 4,415 | 4,495 | 4,415 | 4,480 | +65 | +1.5% | 28,100 |
| 2017/03/09 | 4,400 | 4,435 | 4,375 | 4,415 | -5 | -0.1% | 16,200 |
| 2017/03/08 | 4,385 | 4,425 | 4,380 | 4,420 | +5 | +0.1% | 11,100 |
| 2017/03/07 | 4,380 | 4,415 | 4,380 | 4,415 | +15 | +0.3% | 9,000 |
| 2017/03/06 | 4,365 | 4,435 | 4,365 | 4,400 | -10 | -0.2% | 12,600 |
| 2017/03/03 | 4,450 | 4,460 | 4,405 | 4,410 | -40 | -0.9% | 11,400 |
| 2017/03/02 | 4,520 | 4,520 | 4,430 | 4,450 | -5 | -0.1% | 12,600 |
| 2017/03/01 | 4,540 | 4,545 | 4,440 | 4,455 | -85 | -1.9% | 17,200 |
| 2017/02/28 | 4,520 | 4,580 | 4,485 | 4,540 | +30 | +0.7% | 21,300 |
| 2017/02/27 | 4,520 | 4,530 | 4,470 | 4,510 | -10 | -0.2% | 19,100 |
| 2017/02/24 | 4,580 | 4,580 | 4,460 | 4,520 | -100 | -2.2% | 29,900 |
| 2017/02/23 | 4,580 | 4,635 | 4,550 | 4,620 | +65 | +1.4% | 84,100 |
| 2017/02/22 | 4,550 | 4,560 | 4,495 | 4,555 | +20 | +0.4% | 34,100 |
| 2017/02/21 | 4,530 | 4,545 | 4,510 | 4,535 | +5 | +0.1% | 22,700 |
| 2017/02/20 | 4,475 | 4,535 | 4,465 | 4,530 | +50 | +1.1% | 31,600 |
| 2017/02/17 | 4,480 | 4,505 | 4,455 | 4,480 | ±0 | ±0% | 11,600 |
| 2017/02/16 | 4,470 | 4,480 | 4,455 | 4,480 | +10 | +0.2% | 16,100 |
| 2017/02/15 | 4,495 | 4,500 | 4,425 | 4,470 | -5 | -0.1% | 21,300 |
| 2017/02/14 | 4,445 | 4,530 | 4,440 | 4,475 | +85 | +1.9% | 52,600 |
| 2017/02/13 | 4,345 | 4,390 | 4,325 | 4,390 | +55 | +1.3% | 23,700 |
| 2017/02/10 | 4,300 | 4,345 | 4,270 | 4,335 | +40 | +0.9% | 28,800 |
| 2017/02/09 | 4,270 | 4,305 | 4,255 | 4,295 | +25 | +0.6% | 19,200 |
| 2017/02/08 | 4,295 | 4,295 | 4,240 | 4,270 | -15 | -0.4% | 12,500 |
| 2017/02/07 | 4,280 | 4,290 | 4,240 | 4,285 | +30 | +0.7% | 22,800 |
| 2017/02/06 | 4,240 | 4,265 | 4,230 | 4,255 | +35 | +0.8% | 16,300 |
| 2017/02/03 | 4,160 | 4,250 | 4,160 | 4,220 | +30 | +0.7% | 18,800 |
| 2017/02/02 | 4,215 | 4,225 | 4,155 | 4,190 | +25 | +0.6% | 26,900 |
| 2017/02/01 | 4,130 | 4,185 | 4,120 | 4,165 | +5 | +0.1% | 19,900 |
| 2017/01/31 | 4,170 | 4,170 | 4,135 | 4,160 | -25 | -0.6% | 19,000 |
| 2017/01/30 | 4,190 | 4,190 | 4,165 | 4,185 | -20 | -0.5% | 10,700 |
| 2017/01/27 | 4,205 | 4,220 | 4,175 | 4,205 | +5 | +0.1% | 8,100 |
| 2017/01/26 | 4,200 | 4,215 | 4,160 | 4,200 | +25 | +0.6% | 12,700 |
| 2017/01/25 | 4,220 | 4,230 | 4,155 | 4,175 | +10 | +0.2% | 10,300 |
| 2017/01/24 | 4,155 | 4,175 | 4,130 | 4,165 | +10 | +0.2% | 13,100 |
| 2017/01/23 | 4,240 | 4,240 | 4,155 | 4,155 | -85 | -2% | 14,800 |
| 2017/01/20 | 4,240 | 4,260 | 4,220 | 4,240 | ±0 | ±0% | 17,200 |
| 2017/01/19 | 4,245 | 4,260 | 4,210 | 4,240 | +10 | +0.2% | 13,400 |
| 2017/01/18 | 4,200 | 4,240 | 4,160 | 4,230 | +10 | +0.2% | 19,200 |
| 2017/01/17 | 4,250 | 4,250 | 4,205 | 4,220 | -20 | -0.5% | 14,800 |
| 2017/01/16 | 4,285 | 4,300 | 4,230 | 4,240 | -45 | -1.1% | 19,900 |
| 2017/01/13 | 4,240 | 4,325 | 4,240 | 4,285 | +35 | +0.8% | 26,200 |
2001～
2050
件表示中 / 6966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 |
| アークス | 285,000円 | +2.4% | +2.6% | 2.60% | 13.74倍 | 0.83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 | 287,000円 | +3.1% | +6.5% | 1.95% | 9.33倍 | 0.55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 |
| 西松屋チェ | 207,600円 | +7.5% | +10.7% | 1.49% | 13.36倍 | 1.37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 | 153,800円 | +1.8% | -17.9% | 2.47% | 16.96倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
