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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 5,450 | 5,500 | 5,450 | 5,470 | +20 | +0.4% | 11,100 |
| 2023/01/24 | 5,410 | 5,480 | 5,400 | 5,450 | +20 | +0.4% | 15,700 |
| 2023/01/23 | 5,410 | 5,460 | 5,400 | 5,430 | +30 | +0.6% | 17,200 |
| 2023/01/20 | 5,410 | 5,420 | 5,390 | 5,400 | -10 | -0.2% | 11,100 |
| 2023/01/19 | 5,400 | 5,450 | 5,390 | 5,410 | -10 | -0.2% | 11,100 |
| 2023/01/18 | 5,350 | 5,440 | 5,320 | 5,420 | +30 | +0.6% | 14,600 |
| 2023/01/17 | 5,390 | 5,400 | 5,360 | 5,390 | -20 | -0.4% | 11,000 |
| 2023/01/16 | 5,400 | 5,430 | 5,370 | 5,410 | -10 | -0.2% | 16,100 |
| 2023/01/13 | 5,470 | 5,520 | 5,410 | 5,420 | -100 | -1.8% | 16,200 |
| 2023/01/12 | 5,410 | 5,520 | 5,380 | 5,520 | +100 | +1.8% | 16,900 |
| 2023/01/11 | 5,370 | 5,460 | 5,360 | 5,420 | +70 | +1.3% | 19,600 |
| 2023/01/10 | 5,510 | 5,550 | 5,350 | 5,350 | -240 | -4.3% | 31,900 |
| 2023/01/06 | 5,570 | 5,620 | 5,560 | 5,590 | ±0 | ±0% | 11,400 |
| 2023/01/05 | 5,590 | 5,590 | 5,530 | 5,590 | +30 | +0.5% | 11,400 |
| 2023/01/04 | 5,670 | 5,670 | 5,560 | 5,560 | -190 | -3.3% | 12,500 |
| 2022/12/30 | 5,800 | 5,810 | 5,750 | 5,750 | -50 | -0.9% | 12,400 |
| 2022/12/29 | 5,790 | 5,800 | 5,720 | 5,800 | +10 | +0.2% | 15,400 |
| 2022/12/28 | 5,770 | 5,790 | 5,750 | 5,790 | +10 | +0.2% | 10,000 |
| 2022/12/27 | 5,700 | 5,790 | 5,700 | 5,780 | +80 | +1.4% | 7,700 |
| 2022/12/26 | 5,630 | 5,700 | 5,610 | 5,700 | +70 | +1.2% | 6,800 |
| 2022/12/23 | 5,630 | 5,650 | 5,600 | 5,630 | -20 | -0.4% | 11,900 |
| 2022/12/22 | 5,640 | 5,650 | 5,590 | 5,650 | +30 | +0.5% | 15,700 |
| 2022/12/21 | 5,630 | 5,640 | 5,560 | 5,620 | -20 | -0.4% | 25,900 |
| 2022/12/20 | 5,710 | 5,730 | 5,510 | 5,640 | -90 | -1.6% | 18,900 |
| 2022/12/19 | 5,700 | 5,760 | 5,660 | 5,730 | -10 | -0.2% | 14,400 |
| 2022/12/16 | 5,760 | 5,820 | 5,710 | 5,740 | -70 | -1.2% | 22,700 |
| 2022/12/15 | 5,740 | 5,830 | 5,740 | 5,810 | ±0 | ±0% | 6,300 |
| 2022/12/14 | 5,740 | 5,820 | 5,710 | 5,810 | +70 | +1.2% | 10,900 |
| 2022/12/13 | 5,660 | 5,800 | 5,660 | 5,740 | +40 | +0.7% | 14,500 |
| 2022/12/12 | 5,660 | 5,700 | 5,640 | 5,700 | +20 | +0.4% | 12,500 |
| 2022/12/09 | 5,660 | 5,680 | 5,620 | 5,680 | +80 | +1.4% | 21,700 |
| 2022/12/08 | 5,640 | 5,650 | 5,570 | 5,600 | -40 | -0.7% | 17,000 |
| 2022/12/07 | 5,570 | 5,660 | 5,570 | 5,640 | +70 | +1.3% | 16,700 |
| 2022/12/06 | 5,560 | 5,590 | 5,550 | 5,570 | -30 | -0.5% | 8,900 |
| 2022/12/05 | 5,590 | 5,600 | 5,530 | 5,600 | ±0 | ±0% | 12,300 |
| 2022/12/02 | 5,710 | 5,710 | 5,560 | 5,600 | -130 | -2.3% | 22,400 |
| 2022/12/01 | 5,720 | 5,730 | 5,680 | 5,730 | +10 | +0.2% | 13,600 |
| 2022/11/30 | 5,720 | 5,750 | 5,690 | 5,720 | -70 | -1.2% | 17,000 |
| 2022/11/29 | 5,940 | 5,940 | 5,760 | 5,790 | -170 | -2.9% | 23,300 |
| 2022/11/28 | 5,920 | 5,970 | 5,870 | 5,960 | +80 | +1.4% | 19,200 |
| 2022/11/25 | 5,950 | 5,970 | 5,860 | 5,880 | -20 | -0.3% | 18,400 |
| 2022/11/24 | 5,820 | 5,930 | 5,820 | 5,900 | +70 | +1.2% | 20,100 |
| 2022/11/22 | 5,690 | 5,830 | 5,690 | 5,830 | +150 | +2.6% | 30,200 |
| 2022/11/21 | 5,660 | 5,720 | 5,660 | 5,680 | +20 | +0.4% | 15,600 |
| 2022/11/18 | 5,620 | 5,690 | 5,580 | 5,660 | +60 | +1.1% | 19,700 |
| 2022/11/17 | 5,520 | 5,620 | 5,520 | 5,600 | -20 | -0.4% | 16,300 |
| 2022/11/16 | 5,560 | 5,640 | 5,520 | 5,620 | +40 | +0.7% | 14,000 |
| 2022/11/15 | 5,520 | 5,580 | 5,500 | 5,580 | +70 | +1.3% | 13,200 |
| 2022/11/14 | 5,520 | 5,560 | 5,470 | 5,510 | ±0 | ±0% | 16,900 |
| 2022/11/11 | 5,540 | 5,540 | 5,490 | 5,510 | +10 | +0.2% | 16,400 |
451～
500
件表示中 / 6840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 | 674,000円 | +7.1% | +17.8% | 1.72% | 11.80倍 | 1.34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 |
| 大黒天 | 1,014,000円 | +8.3% | +12.1% | 0.33% | 22.10倍 | 2.56倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アークス | 249,700円 | +3.6% | +2.0% | 2.72% | 11.62倍 | 0.75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 |
| ＲＩＺＡＰ Ｇ | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| アトム | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
