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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 3,865 | 3,900 | 3,860 | 3,875 | -15 | -0.4% | 19,300 |
| 2016/10/04 | 3,890 | 3,890 | 3,840 | 3,890 | +20 | +0.5% | 15,800 |
| 2016/10/03 | 3,815 | 3,920 | 3,815 | 3,870 | +40 | +1% | 12,800 |
| 2016/09/30 | 3,870 | 3,875 | 3,820 | 3,830 | -50 | -1.3% | 17,000 |
| 2016/09/29 | 3,795 | 3,895 | 3,785 | 3,880 | +85 | +2.2% | 21,200 |
| 2016/09/28 | 3,755 | 3,805 | 3,755 | 3,795 | -10 | -0.3% | 10,000 |
| 2016/09/27 | 3,750 | 3,820 | 3,730 | 3,805 | +30 | +0.8% | 17,700 |
| 2016/09/26 | 3,795 | 3,895 | 3,760 | 3,775 | -50 | -1.3% | 13,200 |
| 2016/09/23 | 3,720 | 3,835 | 3,680 | 3,825 | +70 | +1.9% | 22,200 |
| 2016/09/21 | 3,700 | 3,760 | 3,610 | 3,755 | +55 | +1.5% | 18,800 |
| 2016/09/20 | 3,620 | 3,725 | 3,620 | 3,700 | +60 | +1.6% | 20,400 |
| 2016/09/16 | 3,600 | 3,655 | 3,600 | 3,640 | +20 | +0.6% | 28,300 |
| 2016/09/15 | 3,590 | 3,640 | 3,580 | 3,620 | +10 | +0.3% | 12,200 |
| 2016/09/14 | 3,640 | 3,640 | 3,575 | 3,610 | -35 | -1% | 13,400 |
| 2016/09/13 | 3,755 | 3,755 | 3,645 | 3,645 | -55 | -1.5% | 17,200 |
| 2016/09/12 | 3,675 | 3,765 | 3,670 | 3,700 | -25 | -0.7% | 13,500 |
| 2016/09/09 | 3,720 | 3,745 | 3,690 | 3,725 | -10 | -0.3% | 13,500 |
| 2016/09/08 | 3,715 | 3,755 | 3,690 | 3,735 | +20 | +0.5% | 11,500 |
| 2016/09/07 | 3,665 | 3,730 | 3,615 | 3,715 | +15 | +0.4% | 20,100 |
| 2016/09/06 | 3,685 | 3,715 | 3,655 | 3,700 | +15 | +0.4% | 18,600 |
| 2016/09/05 | 3,800 | 3,800 | 3,685 | 3,685 | -75 | -2% | 17,000 |
| 2016/09/02 | 3,750 | 3,805 | 3,740 | 3,760 | -25 | -0.7% | 13,300 |
| 2016/09/01 | 3,860 | 3,860 | 3,785 | 3,785 | -80 | -2.1% | 20,100 |
| 2016/08/31 | 3,880 | 3,880 | 3,800 | 3,865 | +30 | +0.8% | 12,300 |
| 2016/08/30 | 3,880 | 3,880 | 3,835 | 3,835 | -45 | -1.2% | 11,100 |
| 2016/08/29 | 3,820 | 3,880 | 3,820 | 3,880 | +40 | +1% | 12,200 |
| 2016/08/26 | 3,820 | 3,860 | 3,785 | 3,840 | -5 | -0.1% | 12,400 |
| 2016/08/25 | 3,875 | 3,890 | 3,825 | 3,845 | -60 | -1.5% | 22,700 |
| 2016/08/24 | 3,850 | 3,920 | 3,850 | 3,905 | +55 | +1.4% | 9,400 |
| 2016/08/23 | 3,855 | 3,915 | 3,735 | 3,850 | -65 | -1.7% | 22,800 |
| 2016/08/22 | 3,870 | 3,945 | 3,870 | 3,915 | -5 | -0.1% | 8,000 |
| 2016/08/19 | 3,900 | 3,935 | 3,865 | 3,920 | ±0 | ±0% | 18,000 |
| 2016/08/18 | 3,925 | 3,965 | 3,915 | 3,920 | -75 | -1.9% | 12,900 |
| 2016/08/17 | 4,020 | 4,095 | 3,960 | 3,995 | -90 | -2.2% | 11,800 |
| 2016/08/16 | 4,190 | 4,190 | 4,080 | 4,085 | -60 | -1.4% | 11,600 |
| 2016/08/15 | 4,180 | 4,185 | 4,105 | 4,145 | -45 | -1.1% | 6,900 |
| 2016/08/12 | 4,110 | 4,190 | 4,095 | 4,190 | +115 | +2.8% | 20,100 |
| 2016/08/10 | 4,025 | 4,080 | 4,025 | 4,075 | -10 | -0.2% | 8,000 |
| 2016/08/09 | 4,035 | 4,085 | 4,020 | 4,085 | +70 | +1.7% | 7,000 |
| 2016/08/08 | 3,980 | 4,025 | 3,965 | 4,015 | +80 | +2% | 26,900 |
| 2016/08/05 | 3,920 | 3,960 | 3,900 | 3,935 | +15 | +0.4% | 16,000 |
| 2016/08/04 | 4,035 | 4,035 | 3,910 | 3,920 | -85 | -2.1% | 18,500 |
| 2016/08/03 | 4,040 | 4,045 | 4,000 | 4,005 | -80 | -2% | 12,500 |
| 2016/08/02 | 4,105 | 4,195 | 4,065 | 4,085 | -20 | -0.5% | 19,000 |
| 2016/08/01 | 4,110 | 4,170 | 4,070 | 4,105 | -75 | -1.8% | 14,200 |
| 2016/07/29 | 4,065 | 4,190 | 4,050 | 4,180 | +115 | +2.8% | 17,300 |
| 2016/07/28 | 4,070 | 4,075 | 4,020 | 4,065 | -5 | -0.1% | 9,700 |
| 2016/07/27 | 4,065 | 4,085 | 4,005 | 4,070 | -10 | -0.2% | 17,700 |
| 2016/07/26 | 4,115 | 4,145 | 4,070 | 4,080 | -70 | -1.7% | 12,700 |
| 2016/07/25 | 4,150 | 4,215 | 4,125 | 4,150 | +5 | +0.1% | 16,200 |
2101～
2150
件表示中 / 6952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 | 717,000円 | +6.8% | +5.0% | 1.73% | 12.01倍 | 1.36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 | 289,000円 | +2.4% | +2.6% | 2.56% | 13.93倍 | 0.85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 | 292,700円 | +3.1% | +6.5% | 1.91% | 9.51倍 | 0.56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 |
| 壱番屋 | 93,500円 | +10.3% | +5.9% | 1.71% | 45.21倍 | 4.65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 |
| 西松屋チェ | 211,000円 | +7.5% | +10.7% | 1.47% | 13.58倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
