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 |
|---|---|---|---|---|---|---|---|
| 2016/05/31 | 4,325 | 4,375 | 4,310 | 4,335 | -10 | -0.2% | 24,700 |
| 2016/05/30 | 4,325 | 4,350 | 4,290 | 4,345 | +15 | +0.3% | 7,300 |
| 2016/05/27 | 4,405 | 4,410 | 4,315 | 4,330 | -70 | -1.6% | 9,100 |
| 2016/05/26 | 4,355 | 4,410 | 4,355 | 4,400 | +50 | +1.1% | 4,600 |
| 2016/05/25 | 4,350 | 4,420 | 4,350 | 4,350 | +5 | +0.1% | 10,900 |
| 2016/05/24 | 4,330 | 4,355 | 4,280 | 4,345 | +10 | +0.2% | 5,700 |
| 2016/05/23 | 4,310 | 4,365 | 4,300 | 4,335 | -35 | -0.8% | 6,300 |
| 2016/05/20 | 4,350 | 4,370 | 4,330 | 4,370 | +25 | +0.6% | 6,800 |
| 2016/05/19 | 4,320 | 4,350 | 4,280 | 4,345 | +20 | +0.5% | 5,600 |
| 2016/05/18 | 4,370 | 4,370 | 4,295 | 4,325 | -35 | -0.8% | 4,300 |
| 2016/05/17 | 4,390 | 4,395 | 4,330 | 4,360 | -30 | -0.7% | 7,600 |
| 2016/05/16 | 4,445 | 4,445 | 4,345 | 4,390 | -40 | -0.9% | 6,200 |
| 2016/05/13 | 4,370 | 4,475 | 4,360 | 4,430 | +35 | +0.8% | 15,900 |
| 2016/05/12 | 4,230 | 4,400 | 4,230 | 4,395 | +95 | +2.2% | 10,300 |
| 2016/05/11 | 4,400 | 4,400 | 4,270 | 4,300 | -60 | -1.4% | 6,200 |
| 2016/05/10 | 4,240 | 4,375 | 4,240 | 4,360 | +120 | +2.8% | 14,300 |
| 2016/05/09 | 4,160 | 4,265 | 4,160 | 4,240 | +60 | +1.4% | 10,200 |
| 2016/05/06 | 4,200 | 4,270 | 4,160 | 4,180 | -75 | -1.8% | 21,500 |
| 2016/05/02 | 4,285 | 4,330 | 4,215 | 4,255 | -100 | -2.3% | 10,900 |
| 2016/04/28 | 4,350 | 4,500 | 4,295 | 4,355 | +15 | +0.3% | 11,400 |
| 2016/04/27 | 4,390 | 4,445 | 4,315 | 4,340 | -40 | -0.9% | 8,100 |
| 2016/04/26 | 4,420 | 4,450 | 4,360 | 4,380 | -65 | -1.5% | 8,900 |
| 2016/04/25 | 4,525 | 4,525 | 4,435 | 4,445 | -90 | -2% | 12,200 |
| 2016/04/22 | 4,550 | 4,550 | 4,470 | 4,535 | +5 | +0.1% | 14,900 |
| 2016/04/21 | 4,475 | 4,530 | 4,445 | 4,530 | +145 | +3.3% | 22,600 |
| 2016/04/20 | 4,350 | 4,460 | 4,350 | 4,385 | -10 | -0.2% | 14,100 |
| 2016/04/19 | 4,395 | 4,455 | 4,345 | 4,395 | +15 | +0.3% | 14,000 |
| 2016/04/18 | 4,455 | 4,500 | 4,360 | 4,380 | -110 | -2.4% | 10,300 |
| 2016/04/15 | 4,465 | 4,510 | 4,325 | 4,490 | -40 | -0.9% | 18,100 |
| 2016/04/14 | 4,470 | 4,530 | 4,420 | 4,530 | +90 | +2% | 15,300 |
| 2016/04/13 | 4,455 | 4,515 | 4,400 | 4,440 | +25 | +0.6% | 14,200 |
| 2016/04/12 | 4,330 | 4,520 | 4,320 | 4,415 | +190 | +4.5% | 34,800 |
| 2016/04/11 | 4,200 | 4,250 | 4,190 | 4,225 | -35 | -0.8% | 6,300 |
| 2016/04/08 | 4,115 | 4,340 | 4,115 | 4,260 | +95 | +2.3% | 14,000 |
| 2016/04/07 | 4,130 | 4,185 | 4,090 | 4,165 | +35 | +0.8% | 10,000 |
| 2016/04/06 | 4,140 | 4,180 | 4,010 | 4,130 | -10 | -0.2% | 11,700 |
| 2016/04/05 | 4,210 | 4,275 | 4,135 | 4,140 | -140 | -3.3% | 9,700 |
| 2016/04/04 | 4,270 | 4,340 | 4,250 | 4,280 | +70 | +1.7% | 10,000 |
| 2016/04/01 | 4,250 | 4,355 | 4,205 | 4,210 | -40 | -0.9% | 15,900 |
| 2016/03/31 | 4,390 | 4,415 | 4,250 | 4,250 | -175 | -4% | 11,300 |
| 2016/03/30 | 4,395 | 4,440 | 4,390 | 4,425 | -10 | -0.2% | 6,800 |
| 2016/03/29 | 4,375 | 4,450 | 4,355 | 4,435 | +40 | +0.9% | 9,800 |
| 2016/03/28 | 4,245 | 4,395 | 4,245 | 4,395 | +100 | +2.3% | 12,300 |
| 2016/03/25 | 4,340 | 4,340 | 4,245 | 4,295 | -65 | -1.5% | 10,600 |
| 2016/03/24 | 4,390 | 4,415 | 4,275 | 4,360 | -20 | -0.5% | 10,000 |
| 2016/03/23 | 4,445 | 4,455 | 4,355 | 4,380 | ±0 | ±0% | 11,000 |
| 2016/03/22 | 4,315 | 4,380 | 4,265 | 4,380 | +65 | +1.5% | 13,900 |
| 2016/03/18 | 4,260 | 4,330 | 4,170 | 4,315 | +5 | +0.1% | 19,100 |
| 2016/03/17 | 4,275 | 4,325 | 4,240 | 4,310 | +75 | +1.8% | 12,400 |
| 2016/03/16 | 4,210 | 4,270 | 4,180 | 4,235 | -5 | -0.1% | 6,600 |
2201～
2250
件表示中 / 6965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 | 697,000円 | +6.8% | +5.0% | 1.78% | 11.68倍 | 1.32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 | 285,800円 | +2.4% | +2.6% | 2.59% | 13.77倍 | 0.84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 | 287,900円 | +3.1% | +6.5% | 1.95% | 9.35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 |
| 壱番屋 | 90,700円 | +10.3% | +5.9% | 1.76% | 43.86倍 | 4.52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 | 207,000円 | +7.5% | +10.7% | 1.50% | 13.32倍 | 1.36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
