ベルーナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,071 | 1,071 | 1,050 | 1,054 | -8 | -0.8% | 292,600 |
| 2025/09/17 | 1,045 | 1,070 | 1,033 | 1,062 | +16 | +1.5% | 317,100 |
| 2025/09/16 | 1,040 | 1,046 | 1,032 | 1,046 | +6 | +0.6% | 326,600 |
| 2025/09/12 | 1,049 | 1,050 | 1,035 | 1,040 | -7 | -0.7% | 242,000 |
| 2025/09/11 | 1,045 | 1,050 | 1,040 | 1,047 | -2 | -0.2% | 183,300 |
| 2025/09/10 | 1,032 | 1,050 | 1,027 | 1,049 | +11 | +1.1% | 178,800 |
| 2025/09/09 | 1,040 | 1,049 | 1,034 | 1,038 | -1 | -0.1% | 180,400 |
| 2025/09/08 | 1,027 | 1,042 | 1,025 | 1,039 | +3 | +0.3% | 183,200 |
| 2025/09/05 | 1,033 | 1,037 | 1,027 | 1,036 | +4 | +0.4% | 142,500 |
| 2025/09/04 | 1,036 | 1,046 | 1,031 | 1,032 | +7 | +0.7% | 242,400 |
| 2025/09/03 | 1,030 | 1,039 | 1,022 | 1,025 | +2 | +0.2% | 246,400 |
| 2025/09/02 | 1,013 | 1,027 | 1,009 | 1,023 | +18 | +1.8% | 158,400 |
| 2025/09/01 | 1,006 | 1,012 | 1,001 | 1,005 | ±0 | ±0% | 167,400 |
| 2025/08/29 | 1,010 | 1,013 | 1,004 | 1,005 | -9 | -0.9% | 166,100 |
| 2025/08/28 | 1,019 | 1,023 | 1,012 | 1,014 | -9 | -0.9% | 144,500 |
| 2025/08/27 | 1,019 | 1,029 | 1,011 | 1,023 | +3 | +0.3% | 151,700 |
| 2025/08/26 | 1,035 | 1,038 | 1,020 | 1,020 | -21 | -2% | 176,800 |
| 2025/08/25 | 1,055 | 1,060 | 1,035 | 1,041 | -6 | -0.6% | 283,500 |
| 2025/08/22 | 1,038 | 1,047 | 1,027 | 1,047 | +11 | +1.1% | 187,100 |
| 2025/08/21 | 1,026 | 1,046 | 1,015 | 1,036 | +8 | +0.8% | 341,400 |
| 2025/08/20 | 1,020 | 1,033 | 1,019 | 1,028 | +18 | +1.8% | 307,000 |
| 2025/08/19 | 1,011 | 1,020 | 1,003 | 1,010 | +5 | +0.5% | 317,000 |
| 2025/08/18 | 975 | 1,011 | 975 | 1,005 | +38 | +3.9% | 617,100 |
| 2025/08/15 | 958 | 969 | 955 | 967 | +11 | +1.2% | 222,600 |
| 2025/08/14 | 960 | 962 | 951 | 956 | -4 | -0.4% | 134,000 |
| 2025/08/13 | 963 | 966 | 957 | 960 | -3 | -0.3% | 141,600 |
| 2025/08/12 | 972 | 973 | 957 | 963 | -5 | -0.5% | 251,200 |
| 2025/08/08 | 956 | 974 | 953 | 968 | +14 | +1.5% | 308,500 |
| 2025/08/07 | 959 | 965 | 951 | 954 | -5 | -0.5% | 169,600 |
| 2025/08/06 | 958 | 969 | 957 | 959 | +1 | +0.1% | 242,100 |
| 2025/08/05 | 951 | 959 | 942 | 958 | +8 | +0.8% | 279,900 |
| 2025/08/04 | 945 | 955 | 935 | 950 | -3 | -0.3% | 280,300 |
| 2025/08/01 | 945 | 968 | 944 | 953 | -7 | -0.7% | 539,000 |
| 2025/07/31 | 976 | 979 | 951 | 960 | -19 | -1.9% | 482,900 |
| 2025/07/30 | 957 | 979 | 956 | 979 | +18 | +1.9% | 225,800 |
| 2025/07/29 | 950 | 963 | 940 | 961 | +4 | +0.4% | 248,500 |
| 2025/07/28 | 967 | 979 | 957 | 957 | -10 | -1% | 235,500 |
| 2025/07/25 | 972 | 973 | 962 | 967 | -4 | -0.4% | 129,500 |
| 2025/07/24 | 969 | 973 | 964 | 971 | +5 | +0.5% | 210,900 |
| 2025/07/23 | 971 | 974 | 963 | 966 | +1 | +0.1% | 197,900 |
| 2025/07/22 | 975 | 990 | 965 | 965 | -10 | -1% | 216,500 |
| 2025/07/18 | 963 | 977 | 959 | 975 | +12 | +1.2% | 282,500 |
| 2025/07/17 | 972 | 972 | 960 | 963 | -10 | -1% | 162,800 |
| 2025/07/16 | 969 | 974 | 956 | 973 | -1 | -0.1% | 322,300 |
| 2025/07/15 | 980 | 1,007 | 969 | 974 | +9 | +0.9% | 510,400 |
| 2025/07/14 | 964 | 975 | 952 | 965 | +3 | +0.3% | 397,100 |
| 2025/07/11 | 960 | 971 | 953 | 962 | +7 | +0.7% | 313,500 |
| 2025/07/10 | 952 | 963 | 939 | 955 | -3 | -0.3% | 490,500 |
| 2025/07/09 | 914 | 962 | 913 | 958 | +44 | +4.8% | 622,300 |
| 2025/07/08 | 886 | 917 | 879 | 914 | +30 | +3.4% | 467,200 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「ベルーナ」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 |
|---|---|---|---|---|---|---|---|---|
| ベルーナ | 105,400円 | +1.8% | +1.8% | 2.85% | 10.68倍 | 0.72倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| ハローズ | 500,000円 | +6.4% | +0.5% | 1.36% | 12.41倍 | 1.52倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ＭＶ東海 | 325,000円 | +4.1% | +0.8% | 2.62% | 11.02倍 | 1.17倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| イオン九州 | 291,400円 | +3.7% | -8.4% | 1.72% | 18.75倍 | 1.80倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| コジマ | 120,200円 | +3.3% | +18.5% | 1.66% | 18.04倍 | 1.37倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
市場注目の銘柄
チャート関連のコラム
