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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 7,500 | 7,500 | 7,430 | 7,450 | -30 | -0.4% | 10,700 |
| 2025/08/20 | 7,370 | 7,490 | 7,370 | 7,480 | +80 | +1.1% | 16,900 |
| 2025/08/19 | 7,520 | 7,520 | 7,380 | 7,400 | -70 | -0.9% | 30,100 |
| 2025/08/18 | 7,400 | 7,570 | 7,400 | 7,470 | +70 | +0.9% | 39,200 |
| 2025/08/15 | 7,450 | 7,460 | 7,350 | 7,400 | -70 | -0.9% | 24,900 |
| 2025/08/14 | 7,520 | 7,530 | 7,430 | 7,470 | -130 | -1.7% | 18,100 |
| 2025/08/13 | 7,620 | 7,630 | 7,560 | 7,600 | -20 | -0.3% | 24,100 |
| 2025/08/12 | 7,580 | 7,650 | 7,510 | 7,620 | +40 | +0.5% | 36,200 |
| 2025/08/08 | 7,530 | 7,610 | 7,530 | 7,580 | +80 | +1.1% | 21,400 |
| 2025/08/07 | 7,450 | 7,530 | 7,440 | 7,500 | +10 | +0.1% | 16,900 |
| 2025/08/06 | 7,400 | 7,490 | 7,400 | 7,490 | +110 | +1.5% | 24,400 |
| 2025/08/05 | 7,360 | 7,400 | 7,330 | 7,380 | +20 | +0.3% | 19,400 |
| 2025/08/04 | 7,340 | 7,400 | 7,330 | 7,360 | -30 | -0.4% | 14,800 |
| 2025/08/01 | 7,250 | 7,390 | 7,240 | 7,390 | +140 | +1.9% | 25,000 |
| 2025/07/31 | 7,240 | 7,290 | 7,160 | 7,250 | +70 | +1% | 28,700 |
| 2025/07/30 | 7,140 | 7,200 | 7,140 | 7,180 | +20 | +0.3% | 17,800 |
| 2025/07/29 | 7,140 | 7,190 | 7,110 | 7,160 | +10 | +0.1% | 20,700 |
| 2025/07/28 | 7,380 | 7,380 | 7,110 | 7,150 | -230 | -3.1% | 45,200 |
| 2025/07/25 | 7,480 | 7,520 | 7,370 | 7,380 | -60 | -0.8% | 48,200 |
| 2025/07/24 | 7,300 | 7,450 | 7,270 | 7,440 | +190 | +2.6% | 41,800 |
| 2025/07/23 | 7,310 | 7,350 | 7,160 | 7,250 | -30 | -0.4% | 46,800 |
| 2025/07/22 | 7,340 | 7,410 | 7,270 | 7,280 | -10 | -0.1% | 28,500 |
| 2025/07/18 | 7,200 | 7,290 | 7,200 | 7,290 | +90 | +1.3% | 36,800 |
| 2025/07/17 | 7,130 | 7,240 | 7,110 | 7,200 | +70 | +1% | 42,100 |
| 2025/07/16 | 7,000 | 7,180 | 7,000 | 7,130 | +130 | +1.9% | 64,300 |
| 2025/07/15 | 7,040 | 7,110 | 6,990 | 7,000 | -20 | -0.3% | 58,300 |
| 2025/07/14 | 7,070 | 7,080 | 6,930 | 7,020 | +10 | +0.1% | 77,900 |
| 2025/07/11 | 7,120 | 7,260 | 7,010 | 7,010 | -650 | -8.5% | 190,800 |
| 2025/07/10 | 7,630 | 7,700 | 7,590 | 7,660 | +100 | +1.3% | 65,000 |
| 2025/07/09 | 7,550 | 7,600 | 7,490 | 7,560 | +10 | +0.1% | 17,500 |
| 2025/07/08 | 7,510 | 7,550 | 7,450 | 7,550 | +90 | +1.2% | 30,800 |
| 2025/07/07 | 7,470 | 7,520 | 7,450 | 7,460 | ±0 | ±0% | 21,500 |
| 2025/07/04 | 7,510 | 7,530 | 7,430 | 7,460 | -40 | -0.5% | 19,100 |
| 2025/07/03 | 7,320 | 7,510 | 7,260 | 7,500 | +160 | +2.2% | 50,100 |
| 2025/07/02 | 7,300 | 7,390 | 7,300 | 7,340 | -20 | -0.3% | 14,900 |
| 2025/07/01 | 7,400 | 7,440 | 7,350 | 7,360 | -60 | -0.8% | 14,800 |
| 2025/06/30 | 7,360 | 7,470 | 7,360 | 7,420 | +10 | +0.1% | 30,600 |
| 2025/06/27 | 7,390 | 7,420 | 7,350 | 7,410 | +60 | +0.8% | 25,200 |
| 2025/06/26 | 7,360 | 7,360 | 7,270 | 7,350 | -10 | -0.1% | 20,800 |
| 2025/06/25 | 7,380 | 7,400 | 7,320 | 7,360 | -20 | -0.3% | 27,500 |
| 2025/06/24 | 7,420 | 7,450 | 7,340 | 7,380 | +40 | +0.5% | 18,500 |
| 2025/06/23 | 7,260 | 7,370 | 7,220 | 7,340 | +100 | +1.4% | 18,800 |
| 2025/06/20 | 7,450 | 7,450 | 7,240 | 7,240 | -220 | -2.9% | 132,100 |
| 2025/06/19 | 7,370 | 7,490 | 7,370 | 7,460 | +50 | +0.7% | 23,500 |
| 2025/06/18 | 7,370 | 7,430 | 7,370 | 7,410 | +90 | +1.2% | 15,600 |
| 2025/06/17 | 7,330 | 7,390 | 7,300 | 7,320 | -40 | -0.5% | 19,000 |
| 2025/06/16 | 7,300 | 7,410 | 7,290 | 7,360 | +100 | +1.4% | 21,600 |
| 2025/06/13 | 7,260 | 7,340 | 7,260 | 7,260 | -30 | -0.4% | 19,800 |
| 2025/06/12 | 7,290 | 7,320 | 7,240 | 7,290 | +20 | +0.3% | 12,600 |
| 2025/06/11 | 7,300 | 7,310 | 7,240 | 7,270 | -30 | -0.4% | 11,600 |
1～
50
件表示中 / 7021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 | 745,000円 | +6.8% | +5.0% | 1.66% | 12.47倍 | 1.41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 |
| 平和堂 | 302,000円 | +2.5% | +6.6% | 2.19% | 13.83倍 | 0.79倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| バローＨＤ | 288,200円 | +5.6% | +7.0% | 2.43% | 10.84倍 | 0.89倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| くら寿司 | 375,000円 | +3.4% | -16.5% | 0.53% | 43.83倍 | 2.46倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| アダストリア | 306,000円 | +4.1% | +19.0% | 2.94% | 11.38倍 | 1.83倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
