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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 7,430 | 7,590 | 7,400 | 7,540 | +140 | +1.9% | 87,200 |
| 2024/05/09 | 7,430 | 7,450 | 7,380 | 7,400 | +50 | +0.7% | 10,700 |
| 2024/05/08 | 7,490 | 7,500 | 7,320 | 7,350 | -130 | -1.7% | 24,700 |
| 2024/05/07 | 7,470 | 7,500 | 7,390 | 7,480 | +50 | +0.7% | 18,200 |
| 2024/05/02 | 7,540 | 7,550 | 7,380 | 7,430 | -110 | -1.5% | 17,700 |
| 2024/05/01 | 7,500 | 7,600 | 7,500 | 7,540 | -10 | -0.1% | 12,400 |
| 2024/04/30 | 7,550 | 7,580 | 7,470 | 7,550 | +10 | +0.1% | 23,400 |
| 2024/04/26 | 7,450 | 7,580 | 7,440 | 7,540 | -30 | -0.4% | 22,800 |
| 2024/04/25 | 7,700 | 7,700 | 7,510 | 7,570 | -90 | -1.2% | 33,100 |
| 2024/04/24 | 7,710 | 7,710 | 7,620 | 7,660 | -10 | -0.1% | 22,900 |
| 2024/04/23 | 7,670 | 7,750 | 7,620 | 7,670 | +10 | +0.1% | 21,500 |
| 2024/04/22 | 7,610 | 7,740 | 7,610 | 7,660 | +40 | +0.5% | 20,200 |
| 2024/04/19 | 7,680 | 7,730 | 7,550 | 7,620 | -80 | -1% | 34,100 |
| 2024/04/18 | 7,730 | 7,850 | 7,680 | 7,700 | +120 | +1.6% | 41,500 |
| 2024/04/17 | 7,840 | 7,840 | 7,540 | 7,580 | -260 | -3.3% | 34,700 |
| 2024/04/16 | 7,860 | 7,940 | 7,750 | 7,840 | -100 | -1.3% | 48,400 |
| 2024/04/15 | 7,910 | 8,010 | 7,820 | 7,940 | -30 | -0.4% | 64,300 |
| 2024/04/12 | 7,320 | 7,990 | 7,320 | 7,970 | +950 | +13.5% | 236,300 |
| 2024/04/11 | 6,900 | 7,120 | 6,870 | 7,020 | +60 | +0.9% | 80,800 |
| 2024/04/10 | 6,970 | 6,990 | 6,940 | 6,960 | +50 | +0.7% | 11,800 |
| 2024/04/09 | 6,980 | 6,980 | 6,870 | 6,910 | -40 | -0.6% | 23,700 |
| 2024/04/08 | 6,950 | 6,990 | 6,930 | 6,950 | +50 | +0.7% | 18,800 |
| 2024/04/05 | 6,770 | 6,930 | 6,770 | 6,900 | +100 | +1.5% | 23,000 |
| 2024/04/04 | 6,780 | 6,840 | 6,730 | 6,800 | +10 | +0.1% | 28,800 |
| 2024/04/03 | 6,810 | 6,810 | 6,750 | 6,790 | -30 | -0.4% | 22,800 |
| 2024/04/02 | 6,940 | 6,940 | 6,770 | 6,820 | -100 | -1.4% | 25,500 |
| 2024/04/01 | 7,030 | 7,030 | 6,850 | 6,920 | -100 | -1.4% | 31,000 |
| 2024/03/29 | 6,980 | 7,020 | 6,930 | 7,020 | +80 | +1.2% | 12,800 |
| 2024/03/28 | 6,960 | 7,000 | 6,890 | 6,940 | -20 | -0.3% | 28,100 |
| 2024/03/27 | 6,940 | 7,030 | 6,920 | 6,960 | +60 | +0.9% | 40,000 |
| 2024/03/26 | 6,850 | 6,930 | 6,840 | 6,900 | +60 | +0.9% | 27,800 |
| 2024/03/25 | 6,830 | 6,870 | 6,800 | 6,840 | +20 | +0.3% | 31,100 |
| 2024/03/22 | 6,830 | 6,830 | 6,780 | 6,820 | +10 | +0.1% | 20,900 |
| 2024/03/21 | 6,760 | 6,830 | 6,740 | 6,810 | +50 | +0.7% | 30,500 |
| 2024/03/19 | 6,710 | 6,760 | 6,690 | 6,760 | +20 | +0.3% | 20,100 |
| 2024/03/18 | 6,700 | 6,780 | 6,670 | 6,740 | +60 | +0.9% | 26,600 |
| 2024/03/15 | 6,590 | 6,710 | 6,560 | 6,680 | +90 | +1.4% | 34,000 |
| 2024/03/14 | 6,650 | 6,680 | 6,550 | 6,590 | -60 | -0.9% | 31,400 |
| 2024/03/13 | 6,570 | 6,650 | 6,490 | 6,650 | +110 | +1.7% | 51,200 |
| 2024/03/12 | 6,530 | 6,650 | 6,460 | 6,540 | +110 | +1.7% | 83,000 |
| 2024/03/11 | 6,310 | 6,430 | 6,290 | 6,430 | +140 | +2.2% | 69,200 |
| 2024/03/08 | 6,220 | 6,320 | 6,220 | 6,290 | +10 | +0.2% | 33,600 |
| 2024/03/07 | 6,320 | 6,320 | 6,250 | 6,280 | ±0 | ±0% | 16,800 |
| 2024/03/06 | 6,190 | 6,310 | 6,190 | 6,280 | +130 | +2.1% | 35,800 |
| 2024/03/05 | 6,180 | 6,200 | 6,150 | 6,150 | -50 | -0.8% | 26,400 |
| 2024/03/04 | 6,310 | 6,340 | 6,190 | 6,200 | -90 | -1.4% | 41,300 |
| 2024/03/01 | 6,350 | 6,350 | 6,250 | 6,290 | -60 | -0.9% | 39,400 |
| 2024/02/29 | 6,380 | 6,410 | 6,280 | 6,350 | +10 | +0.2% | 41,400 |
| 2024/02/28 | 6,300 | 6,390 | 6,240 | 6,340 | -80 | -1.2% | 82,800 |
| 2024/02/27 | 6,440 | 6,480 | 6,410 | 6,420 | -60 | -0.9% | 234,400 |
1～
50
件表示中 / 6706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 | 754,000円 | +7.1% | +17.8% | 1.54% | 13.20倍 | 1.57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 |
| コロワイド | 189,900円 | - | - | 0.26% | - | 5.60倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| コーナン商事 | 465,500円 | +6.1% | +6.2% | 2.15% | 9.19倍 | 0.87倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| 西松屋チェ | 222,800円 | +6.1% | +11.2% | 1.30% | 14.22倍 | 1.58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 |
| ジョイ本田 | 219,900円 | +8.2% | -8.0% | 2.27% | 17.42倍 | 1.16倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
