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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 5,480 | 5,510 | 5,460 | 5,500 | +20 | +0.4% | 9,400 |
| 2022/11/09 | 5,460 | 5,490 | 5,430 | 5,480 | +10 | +0.2% | 9,700 |
| 2022/11/08 | 5,460 | 5,510 | 5,410 | 5,470 | +40 | +0.7% | 21,900 |
| 2022/11/07 | 5,440 | 5,450 | 5,380 | 5,430 | ±0 | ±0% | 12,800 |
| 2022/11/04 | 5,500 | 5,530 | 5,430 | 5,430 | -120 | -2.2% | 18,400 |
| 2022/11/02 | 5,550 | 5,670 | 5,530 | 5,550 | -50 | -0.9% | 19,800 |
| 2022/11/01 | 5,690 | 5,690 | 5,590 | 5,600 | -90 | -1.6% | 8,700 |
| 2022/10/31 | 5,650 | 5,740 | 5,630 | 5,690 | +100 | +1.8% | 27,300 |
| 2022/10/28 | 5,530 | 5,630 | 5,520 | 5,590 | +50 | +0.9% | 81,500 |
| 2022/10/27 | 5,550 | 5,610 | 5,530 | 5,540 | -50 | -0.9% | 14,600 |
| 2022/10/26 | 5,550 | 5,610 | 5,540 | 5,590 | +70 | +1.3% | 17,300 |
| 2022/10/25 | 5,550 | 5,570 | 5,510 | 5,520 | -20 | -0.4% | 13,900 |
| 2022/10/24 | 5,620 | 5,620 | 5,510 | 5,540 | -40 | -0.7% | 13,800 |
| 2022/10/21 | 5,540 | 5,610 | 5,500 | 5,580 | ±0 | ±0% | 23,100 |
| 2022/10/20 | 5,630 | 5,670 | 5,580 | 5,580 | -100 | -1.8% | 20,900 |
| 2022/10/19 | 5,660 | 5,770 | 5,630 | 5,680 | -40 | -0.7% | 20,800 |
| 2022/10/18 | 5,790 | 5,790 | 5,680 | 5,720 | +10 | +0.2% | 20,200 |
| 2022/10/17 | 5,590 | 5,760 | 5,590 | 5,710 | +20 | +0.4% | 23,000 |
| 2022/10/14 | 5,700 | 5,730 | 5,640 | 5,690 | +90 | +1.6% | 23,000 |
| 2022/10/13 | 5,560 | 5,630 | 5,550 | 5,600 | -40 | -0.7% | 20,100 |
| 2022/10/12 | 5,570 | 5,740 | 5,560 | 5,640 | ±0 | ±0% | 29,200 |
| 2022/10/11 | 5,490 | 5,660 | 5,490 | 5,640 | +210 | +3.9% | 54,500 |
| 2022/10/07 | 5,410 | 5,490 | 5,410 | 5,430 | -80 | -1.5% | 15,000 |
| 2022/10/06 | 5,520 | 5,550 | 5,480 | 5,510 | +20 | +0.4% | 19,400 |
| 2022/10/05 | 5,550 | 5,550 | 5,460 | 5,490 | -40 | -0.7% | 13,500 |
| 2022/10/04 | 5,430 | 5,530 | 5,400 | 5,530 | +240 | +4.5% | 16,600 |
| 2022/10/03 | 5,390 | 5,390 | 5,260 | 5,290 | -100 | -1.9% | 17,800 |
| 2022/09/30 | 5,420 | 5,470 | 5,360 | 5,390 | -110 | -2% | 16,300 |
| 2022/09/29 | 5,500 | 5,520 | 5,470 | 5,500 | +40 | +0.7% | 15,000 |
| 2022/09/28 | 5,400 | 5,470 | 5,350 | 5,460 | +100 | +1.9% | 22,300 |
| 2022/09/27 | 5,300 | 5,390 | 5,300 | 5,360 | +60 | +1.1% | 19,600 |
| 2022/09/26 | 5,270 | 5,360 | 5,270 | 5,300 | -70 | -1.3% | 25,700 |
| 2022/09/22 | 5,420 | 5,420 | 5,350 | 5,370 | -50 | -0.9% | 15,500 |
| 2022/09/21 | 5,510 | 5,510 | 5,420 | 5,420 | -130 | -2.3% | 13,900 |
| 2022/09/20 | 5,470 | 5,550 | 5,470 | 5,550 | +120 | +2.2% | 12,400 |
| 2022/09/16 | 5,450 | 5,460 | 5,410 | 5,430 | -20 | -0.4% | 12,000 |
| 2022/09/15 | 5,440 | 5,480 | 5,420 | 5,450 | -20 | -0.4% | 7,900 |
| 2022/09/14 | 5,460 | 5,530 | 5,450 | 5,470 | -130 | -2.3% | 10,900 |
| 2022/09/13 | 5,530 | 5,600 | 5,530 | 5,600 | +90 | +1.6% | 13,500 |
| 2022/09/12 | 5,500 | 5,510 | 5,470 | 5,510 | +60 | +1.1% | 4,100 |
| 2022/09/09 | 5,390 | 5,480 | 5,390 | 5,450 | -10 | -0.2% | 14,400 |
| 2022/09/08 | 5,380 | 5,460 | 5,380 | 5,460 | +140 | +2.6% | 15,400 |
| 2022/09/07 | 5,350 | 5,380 | 5,300 | 5,320 | -10 | -0.2% | 11,100 |
| 2022/09/06 | 5,370 | 5,410 | 5,290 | 5,330 | -50 | -0.9% | 19,200 |
| 2022/09/05 | 5,440 | 5,480 | 5,370 | 5,380 | -160 | -2.9% | 14,400 |
| 2022/09/02 | 5,530 | 5,560 | 5,480 | 5,540 | +100 | +1.8% | 16,600 |
| 2022/09/01 | 5,570 | 5,590 | 5,440 | 5,440 | -140 | -2.5% | 14,500 |
| 2022/08/31 | 5,550 | 5,630 | 5,500 | 5,580 | +50 | +0.9% | 20,300 |
| 2022/08/30 | 5,470 | 5,550 | 5,470 | 5,530 | +60 | +1.1% | 10,600 |
| 2022/08/29 | 5,490 | 5,500 | 5,440 | 5,470 | -30 | -0.5% | 10,200 |
501～
550
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
