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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 5,570 | 5,580 | 5,500 | 5,520 | -130 | -2.3% | 16,200 |
| 2023/04/04 | 5,610 | 5,660 | 5,600 | 5,650 | +40 | +0.7% | 15,500 |
| 2023/04/03 | 5,600 | 5,640 | 5,590 | 5,610 | +10 | +0.2% | 9,700 |
| 2023/03/31 | 5,660 | 5,660 | 5,600 | 5,600 | -30 | -0.5% | 10,400 |
| 2023/03/30 | 5,610 | 5,630 | 5,580 | 5,630 | -30 | -0.5% | 15,200 |
| 2023/03/29 | 5,530 | 5,670 | 5,520 | 5,660 | +140 | +2.5% | 25,800 |
| 2023/03/28 | 5,540 | 5,550 | 5,510 | 5,520 | -40 | -0.7% | 6,100 |
| 2023/03/27 | 5,530 | 5,590 | 5,520 | 5,560 | +60 | +1.1% | 8,200 |
| 2023/03/24 | 5,440 | 5,500 | 5,430 | 5,500 | +40 | +0.7% | 12,500 |
| 2023/03/23 | 5,480 | 5,480 | 5,440 | 5,460 | -50 | -0.9% | 11,200 |
| 2023/03/22 | 5,510 | 5,550 | 5,480 | 5,510 | +50 | +0.9% | 15,200 |
| 2023/03/20 | 5,500 | 5,500 | 5,440 | 5,460 | -40 | -0.7% | 15,500 |
| 2023/03/17 | 5,470 | 5,540 | 5,460 | 5,500 | +70 | +1.3% | 26,600 |
| 2023/03/16 | 5,390 | 5,460 | 5,380 | 5,430 | -50 | -0.9% | 15,700 |
| 2023/03/15 | 5,440 | 5,540 | 5,430 | 5,480 | +90 | +1.7% | 15,300 |
| 2023/03/14 | 5,460 | 5,480 | 5,330 | 5,390 | -150 | -2.7% | 19,200 |
| 2023/03/13 | 5,520 | 5,560 | 5,470 | 5,540 | -40 | -0.7% | 18,900 |
| 2023/03/10 | 5,670 | 5,700 | 5,560 | 5,580 | -130 | -2.3% | 22,900 |
| 2023/03/09 | 5,630 | 5,720 | 5,630 | 5,710 | +80 | +1.4% | 14,900 |
| 2023/03/08 | 5,600 | 5,660 | 5,600 | 5,630 | +20 | +0.4% | 18,200 |
| 2023/03/07 | 5,520 | 5,610 | 5,520 | 5,610 | +70 | +1.3% | 15,300 |
| 2023/03/06 | 5,490 | 5,550 | 5,490 | 5,540 | +70 | +1.3% | 15,800 |
| 2023/03/03 | 5,410 | 5,480 | 5,400 | 5,470 | +100 | +1.9% | 21,400 |
| 2023/03/02 | 5,420 | 5,420 | 5,340 | 5,370 | -10 | -0.2% | 16,900 |
| 2023/03/01 | 5,390 | 5,440 | 5,350 | 5,380 | +10 | +0.2% | 15,600 |
| 2023/02/28 | 5,480 | 5,500 | 5,350 | 5,370 | -110 | -2% | 49,600 |
| 2023/02/27 | 5,420 | 5,530 | 5,420 | 5,480 | -20 | -0.4% | 47,400 |
| 2023/02/24 | 5,420 | 5,520 | 5,420 | 5,500 | +20 | +0.4% | 339,900 |
| 2023/02/22 | 5,500 | 5,530 | 5,460 | 5,480 | -60 | -1.1% | 33,700 |
| 2023/02/21 | 5,530 | 5,560 | 5,480 | 5,540 | +10 | +0.2% | 27,100 |
| 2023/02/20 | 5,490 | 5,560 | 5,470 | 5,530 | +30 | +0.5% | 48,400 |
| 2023/02/17 | 5,500 | 5,570 | 5,500 | 5,500 | -60 | -1.1% | 89,900 |
| 2023/02/16 | 5,560 | 5,610 | 5,540 | 5,560 | +30 | +0.5% | 21,900 |
| 2023/02/15 | 5,470 | 5,550 | 5,470 | 5,530 | +40 | +0.7% | 14,400 |
| 2023/02/14 | 5,430 | 5,490 | 5,430 | 5,490 | +80 | +1.5% | 10,300 |
| 2023/02/13 | 5,440 | 5,490 | 5,410 | 5,410 | -30 | -0.6% | 9,300 |
| 2023/02/10 | 5,400 | 5,470 | 5,400 | 5,440 | +40 | +0.7% | 21,100 |
| 2023/02/09 | 5,440 | 5,450 | 5,400 | 5,400 | -50 | -0.9% | 10,200 |
| 2023/02/08 | 5,460 | 5,490 | 5,450 | 5,450 | -30 | -0.5% | 6,300 |
| 2023/02/07 | 5,440 | 5,480 | 5,430 | 5,480 | +40 | +0.7% | 7,100 |
| 2023/02/06 | 5,440 | 5,480 | 5,430 | 5,440 | +10 | +0.2% | 12,000 |
| 2023/02/03 | 5,510 | 5,530 | 5,420 | 5,430 | -80 | -1.5% | 12,000 |
| 2023/02/02 | 5,580 | 5,600 | 5,500 | 5,510 | -60 | -1.1% | 10,600 |
| 2023/02/01 | 5,560 | 5,630 | 5,560 | 5,570 | -20 | -0.4% | 6,200 |
| 2023/01/31 | 5,520 | 5,600 | 5,520 | 5,590 | +120 | +2.2% | 16,000 |
| 2023/01/30 | 5,460 | 5,500 | 5,440 | 5,470 | +10 | +0.2% | 14,700 |
| 2023/01/27 | 5,520 | 5,520 | 5,440 | 5,460 | +10 | +0.2% | 12,600 |
| 2023/01/26 | 5,470 | 5,470 | 5,420 | 5,450 | -20 | -0.4% | 7,900 |
| 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 |
501～
550
件表示中 / 6938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 | 715,000円 | +6.8% | +5.0% | 1.73% | 11.98倍 | 1.36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 |
| 壱番屋 | 99,200円 | +10.3% | +5.9% | 1.61% | 47.97倍 | 4.94倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 西松屋チェ | 218,900円 | +7.5% | +10.7% | 1.42% | 14.09倍 | 1.44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 |
| 物語コーポ | 378,000円 | +13.4% | +11.1% | 0.95% | 23.03倍 | 3.89倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 平和堂 | 272,000円 | +2.5% | +6.6% | 2.43% | 12.65倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
