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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,280 | 1,303 | 1,278 | 1,298 | +21 | +1.6% | 349,500 |
| 2017/06/14 | 1,299 | 1,303 | 1,275 | 1,277 | -23 | -1.8% | 207,900 |
| 2017/06/13 | 1,283 | 1,309 | 1,280 | 1,300 | +30 | +2.4% | 398,400 |
| 2017/06/12 | 1,291 | 1,292 | 1,256 | 1,270 | -30 | -2.3% | 235,500 |
| 2017/06/09 | 1,277 | 1,305 | 1,268 | 1,300 | +23 | +1.8% | 368,500 |
| 2017/06/08 | 1,295 | 1,306 | 1,277 | 1,277 | -10 | -0.8% | 282,700 |
| 2017/06/07 | 1,279 | 1,304 | 1,270 | 1,287 | -10 | -0.8% | 229,900 |
| 2017/06/06 | 1,321 | 1,327 | 1,281 | 1,297 | -41 | -3.1% | 430,600 |
| 2017/06/05 | 1,305 | 1,345 | 1,305 | 1,338 | +30 | +2.3% | 275,900 |
| 2017/06/02 | 1,314 | 1,324 | 1,296 | 1,308 | +3 | +0.2% | 428,700 |
| 2017/06/01 | 1,304 | 1,327 | 1,285 | 1,305 | -1 | -0.1% | 416,000 |
| 2017/05/31 | 1,231 | 1,320 | 1,229 | 1,306 | +107 | +8.9% | 992,600 |
| 2017/05/30 | 1,224 | 1,240 | 1,177 | 1,199 | -31 | -2.5% | 526,200 |
| 2017/05/29 | 1,207 | 1,242 | 1,202 | 1,230 | +2 | +0.2% | 170,700 |
| 2017/05/26 | 1,259 | 1,259 | 1,226 | 1,228 | -22 | -1.8% | 206,800 |
| 2017/05/25 | 1,260 | 1,268 | 1,247 | 1,250 | -10 | -0.8% | 300,900 |
| 2017/05/24 | 1,256 | 1,275 | 1,242 | 1,260 | +4 | +0.3% | 285,400 |
| 2017/05/23 | 1,239 | 1,276 | 1,239 | 1,256 | +18 | +1.5% | 375,000 |
| 2017/05/22 | 1,220 | 1,243 | 1,214 | 1,238 | +25 | +2.1% | 332,600 |
| 2017/05/19 | 1,227 | 1,231 | 1,206 | 1,213 | +5 | +0.4% | 261,300 |
| 2017/05/18 | 1,212 | 1,234 | 1,203 | 1,208 | -15 | -1.2% | 467,900 |
| 2017/05/17 | 1,175 | 1,230 | 1,163 | 1,223 | +46 | +3.9% | 637,700 |
| 2017/05/16 | 1,185 | 1,187 | 1,160 | 1,177 | -11 | -0.9% | 327,800 |
| 2017/05/15 | 1,176 | 1,210 | 1,166 | 1,188 | -24 | -2% | 548,300 |
| 2017/05/12 | 1,154 | 1,226 | 1,140 | 1,212 | +118 | +10.8% | 1,294,400 |
| 2017/05/11 | 1,095 | 1,099 | 1,081 | 1,094 | +2 | +0.2% | 273,500 |
| 2017/05/10 | 1,080 | 1,110 | 1,074 | 1,092 | +18 | +1.7% | 357,300 |
| 2017/05/09 | 1,061 | 1,088 | 1,047 | 1,074 | -2 | -0.2% | 296,800 |
| 2017/05/08 | 1,046 | 1,085 | 1,043 | 1,076 | +51 | +5% | 396,400 |
| 2017/05/02 | 1,024 | 1,037 | 1,018 | 1,025 | +6 | +0.6% | 195,700 |
| 2017/05/01 | 1,003 | 1,029 | 1,003 | 1,019 | -3 | -0.3% | 120,600 |
| 2017/04/28 | 1,001 | 1,027 | 991 | 1,022 | +9 | +0.9% | 322,500 |
| 2017/04/27 | 1,021 | 1,022 | 988 | 1,013 | -16 | -1.6% | 840,700 |
| 2017/04/26 | 1,026 | 1,035 | 1,010 | 1,029 | +9 | +0.9% | 316,900 |
| 2017/04/25 | 1,003 | 1,024 | 1,000 | 1,020 | +8 | +0.8% | 270,000 |
| 2017/04/24 | 998 | 1,023 | 980 | 1,012 | +27 | +2.7% | 437,300 |
| 2017/04/21 | 975 | 1,000 | 962 | 985 | -1 | -0.1% | 300,400 |
| 2017/04/20 | 1,000 | 1,009 | 986 | 986 | -3 | -0.3% | 505,800 |
| 2017/04/19 | 951 | 1,006 | 948 | 989 | +39 | +4.1% | 721,700 |
| 2017/04/18 | 955 | 961 | 940 | 950 | +7 | +0.7% | 305,800 |
| 2017/04/17 | 929 | 955 | 928 | 943 | +23 | +2.5% | 333,900 |
| 2017/04/14 | 907 | 933 | 907 | 920 | +12 | +1.3% | 251,300 |
| 2017/04/13 | 906 | 920 | 898 | 908 | -10 | -1.1% | 227,800 |
| 2017/04/12 | 929 | 929 | 910 | 918 | -14 | -1.5% | 253,200 |
| 2017/04/11 | 895 | 936 | 889 | 932 | +45 | +5.1% | 564,100 |
| 2017/04/10 | 885 | 897 | 872 | 887 | +46 | +5.5% | 719,100 |
| 2017/04/07 | 838 | 850 | 836 | 841 | +5 | +0.6% | 202,900 |
| 2017/04/06 | 844 | 846 | 831 | 836 | -11 | -1.3% | 142,900 |
| 2017/04/05 | 858 | 863 | 844 | 847 | -4 | -0.5% | 138,100 |
| 2017/04/04 | 871 | 871 | 842 | 851 | -19 | -2.2% | 122,500 |
2001～
2050
件表示中 / 3768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 | 104,700円 | +1.8% | +1.8% | 2.87% | 10.61倍 | 0.71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 |
| イオン九州 | 304,500円 | +3.7% | -8.4% | 1.64% | 19.59倍 | 1.88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 |
| ＭＶ東海 | 327,500円 | +4.1% | +0.8% | 2.60% | 11.11倍 | 1.18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 |
| コジマ | 121,500円 | +3.3% | +18.5% | 1.65% | 18.24倍 | 1.39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 |
| アルペン | 240,500円 | +5.0% | +0.3% | 2.08% | 16.59倍 | 0.77倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
