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 |
|---|---|---|---|---|---|---|---|
| 2015/09/25 | 3,770 | 3,880 | 3,595 | 3,880 | +220 | +6% | 31,500 |
| 2015/09/24 | 3,600 | 3,740 | 3,600 | 3,660 | ±0 | ±0% | 11,700 |
| 2015/09/18 | 3,675 | 3,810 | 3,615 | 3,660 | -85 | -2.3% | 22,000 |
| 2015/09/17 | 3,575 | 3,765 | 3,570 | 3,745 | +150 | +4.2% | 19,300 |
| 2015/09/16 | 3,685 | 3,730 | 3,575 | 3,595 | -75 | -2% | 17,700 |
| 2015/09/15 | 3,695 | 3,780 | 3,620 | 3,670 | +15 | +0.4% | 14,700 |
| 2015/09/14 | 3,740 | 3,740 | 3,655 | 3,655 | -35 | -0.9% | 9,400 |
| 2015/09/11 | 3,580 | 3,745 | 3,570 | 3,690 | +75 | +2.1% | 40,200 |
| 2015/09/10 | 3,625 | 3,645 | 3,540 | 3,615 | -70 | -1.9% | 23,500 |
| 2015/09/09 | 3,570 | 3,715 | 3,570 | 3,685 | +160 | +4.5% | 16,900 |
| 2015/09/08 | 3,620 | 3,620 | 3,510 | 3,525 | -75 | -2.1% | 23,400 |
| 2015/09/07 | 3,700 | 3,740 | 3,595 | 3,600 | -140 | -3.7% | 32,600 |
| 2015/09/04 | 3,875 | 3,875 | 3,695 | 3,740 | -130 | -3.4% | 39,300 |
| 2015/09/03 | 3,790 | 3,890 | 3,790 | 3,870 | +135 | +3.6% | 18,600 |
| 2015/09/02 | 3,705 | 3,820 | 3,680 | 3,735 | -85 | -2.2% | 37,100 |
| 2015/09/01 | 3,910 | 3,920 | 3,810 | 3,820 | -90 | -2.3% | 34,300 |
| 2015/08/31 | 3,815 | 3,910 | 3,805 | 3,910 | +25 | +0.6% | 19,900 |
| 2015/08/28 | 3,870 | 3,930 | 3,810 | 3,885 | +25 | +0.6% | 29,000 |
| 2015/08/27 | 3,960 | 4,015 | 3,835 | 3,860 | +85 | +2.3% | 26,100 |
| 2015/08/26 | 3,710 | 3,820 | 3,700 | 3,775 | +75 | +2% | 30,300 |
| 2015/08/25 | 3,540 | 3,910 | 3,485 | 3,700 | -125 | -3.3% | 72,800 |
| 2015/08/24 | 3,985 | 4,025 | 3,825 | 3,825 | -290 | -7% | 64,100 |
| 2015/08/21 | 4,100 | 4,180 | 4,070 | 4,115 | -195 | -4.5% | 41,600 |
| 2015/08/20 | 4,365 | 4,465 | 4,300 | 4,310 | -120 | -2.7% | 31,100 |
| 2015/08/19 | 4,440 | 4,495 | 4,280 | 4,430 | -45 | -1% | 45,000 |
| 2015/08/18 | 4,480 | 4,530 | 4,450 | 4,475 | -5 | -0.1% | 12,100 |
| 2015/08/17 | 4,375 | 4,500 | 4,375 | 4,480 | +135 | +3.1% | 18,100 |
| 2015/08/14 | 4,400 | 4,400 | 4,330 | 4,345 | -55 | -1.3% | 18,700 |
| 2015/08/13 | 4,320 | 4,420 | 4,240 | 4,400 | +50 | +1.1% | 22,600 |
| 2015/08/12 | 4,415 | 4,430 | 4,260 | 4,350 | -85 | -1.9% | 17,500 |
| 2015/08/11 | 4,495 | 4,495 | 4,420 | 4,435 | +70 | +1.6% | 21,000 |
| 2015/08/10 | 4,370 | 4,410 | 4,315 | 4,365 | +30 | +0.7% | 30,500 |
| 2015/08/07 | 4,555 | 4,555 | 4,240 | 4,335 | -200 | -4.4% | 30,900 |
| 2015/08/06 | 4,630 | 4,635 | 4,520 | 4,535 | -30 | -0.7% | 13,500 |
| 2015/08/05 | 4,500 | 4,630 | 4,500 | 4,565 | +80 | +1.8% | 23,500 |
| 2015/08/04 | 4,375 | 4,495 | 4,370 | 4,485 | +75 | +1.7% | 28,100 |
| 2015/08/03 | 4,385 | 4,440 | 4,375 | 4,410 | +30 | +0.7% | 14,000 |
| 2015/07/31 | 4,335 | 4,390 | 4,255 | 4,380 | +65 | +1.5% | 17,000 |
| 2015/07/30 | 4,400 | 4,405 | 4,270 | 4,315 | -15 | -0.3% | 17,500 |
| 2015/07/29 | 4,320 | 4,340 | 4,240 | 4,330 | +85 | +2% | 21,600 |
| 2015/07/28 | 4,295 | 4,325 | 4,230 | 4,245 | -95 | -2.2% | 28,600 |
| 2015/07/27 | 4,455 | 4,470 | 4,330 | 4,340 | -100 | -2.3% | 28,700 |
| 2015/07/24 | 4,450 | 4,460 | 4,400 | 4,440 | +60 | +1.4% | 26,300 |
| 2015/07/23 | 4,225 | 4,380 | 4,200 | 4,380 | +155 | +3.7% | 29,100 |
| 2015/07/22 | 4,065 | 4,250 | 4,040 | 4,225 | +110 | +2.7% | 38,600 |
| 2015/07/21 | 4,100 | 4,125 | 4,050 | 4,115 | +15 | +0.4% | 21,800 |
| 2015/07/17 | 4,100 | 4,115 | 4,040 | 4,100 | +10 | +0.2% | 33,200 |
| 2015/07/16 | 4,000 | 4,095 | 4,000 | 4,090 | +110 | +2.8% | 37,000 |
| 2015/07/15 | 3,925 | 3,985 | 3,900 | 3,980 | +60 | +1.5% | 23,000 |
| 2015/07/14 | 3,965 | 3,965 | 3,895 | 3,920 | +5 | +0.1% | 11,800 |
2351～
2400
件表示中 / 6951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 | 710,000円 | +6.8% | +5.0% | 1.75% | 11.89倍 | 1.35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 | 286,000円 | +2.4% | +2.6% | 2.59% | 13.79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 | 295,000円 | +3.1% | +6.5% | 1.90% | 9.59倍 | 0.57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 | 93,200円 | +10.3% | +5.9% | 1.72% | 45.06倍 | 4.64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 | 212,300円 | +7.5% | +10.7% | 1.46% | 13.67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
