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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,580 | 5,580 | 5,500 | 5,500 | -30 | -0.5% | 4,900 |
| 2022/08/25 | 5,550 | 5,550 | 5,500 | 5,530 | +60 | +1.1% | 7,300 |
| 2022/08/24 | 5,490 | 5,520 | 5,470 | 5,470 | -20 | -0.4% | 8,000 |
| 2022/08/23 | 5,580 | 5,580 | 5,470 | 5,490 | -80 | -1.4% | 30,000 |
| 2022/08/22 | 5,560 | 5,620 | 5,550 | 5,570 | -40 | -0.7% | 5,900 |
| 2022/08/19 | 5,580 | 5,640 | 5,570 | 5,610 | +20 | +0.4% | 7,200 |
| 2022/08/18 | 5,660 | 5,660 | 5,570 | 5,590 | -70 | -1.2% | 9,300 |
| 2022/08/17 | 5,640 | 5,690 | 5,630 | 5,660 | +50 | +0.9% | 15,200 |
| 2022/08/16 | 5,690 | 5,690 | 5,590 | 5,610 | -50 | -0.9% | 13,000 |
| 2022/08/15 | 5,640 | 5,690 | 5,620 | 5,660 | ±0 | ±0% | 9,900 |
| 2022/08/12 | 5,600 | 5,680 | 5,600 | 5,660 | +100 | +1.8% | 16,200 |
| 2022/08/10 | 5,600 | 5,600 | 5,520 | 5,560 | ±0 | ±0% | 9,700 |
| 2022/08/09 | 5,630 | 5,640 | 5,520 | 5,560 | -20 | -0.4% | 12,100 |
| 2022/08/08 | 5,580 | 5,640 | 5,560 | 5,580 | ±0 | ±0% | 17,700 |
| 2022/08/05 | 5,500 | 5,580 | 5,500 | 5,580 | +100 | +1.8% | 13,000 |
| 2022/08/04 | 5,520 | 5,520 | 5,460 | 5,480 | -10 | -0.2% | 11,900 |
| 2022/08/03 | 5,550 | 5,580 | 5,410 | 5,490 | -60 | -1.1% | 17,000 |
| 2022/08/02 | 5,510 | 5,580 | 5,500 | 5,550 | -20 | -0.4% | 17,000 |
| 2022/08/01 | 5,540 | 5,570 | 5,520 | 5,570 | +70 | +1.3% | 16,200 |
| 2022/07/29 | 5,520 | 5,530 | 5,460 | 5,500 | -20 | -0.4% | 14,400 |
| 2022/07/28 | 5,470 | 5,540 | 5,450 | 5,520 | +50 | +0.9% | 21,100 |
| 2022/07/27 | 5,490 | 5,510 | 5,460 | 5,470 | +30 | +0.6% | 18,600 |
| 2022/07/26 | 5,430 | 5,480 | 5,420 | 5,440 | -10 | -0.2% | 13,400 |
| 2022/07/25 | 5,420 | 5,480 | 5,400 | 5,450 | +70 | +1.3% | 17,800 |
| 2022/07/22 | 5,320 | 5,400 | 5,310 | 5,380 | ±0 | ±0% | 13,300 |
| 2022/07/21 | 5,330 | 5,400 | 5,320 | 5,380 | +50 | +0.9% | 14,500 |
| 2022/07/20 | 5,260 | 5,330 | 5,230 | 5,330 | +110 | +2.1% | 24,000 |
| 2022/07/19 | 5,230 | 5,250 | 5,180 | 5,220 | -30 | -0.6% | 12,800 |
| 2022/07/15 | 5,100 | 5,250 | 5,100 | 5,250 | +80 | +1.5% | 24,100 |
| 2022/07/14 | 5,180 | 5,190 | 5,150 | 5,170 | -10 | -0.2% | 7,600 |
| 2022/07/13 | 5,170 | 5,200 | 5,110 | 5,180 | +50 | +1% | 16,500 |
| 2022/07/12 | 5,250 | 5,250 | 5,110 | 5,130 | -120 | -2.3% | 17,000 |
| 2022/07/11 | 5,120 | 5,320 | 5,120 | 5,250 | +70 | +1.4% | 42,300 |
| 2022/07/08 | 5,290 | 5,330 | 5,170 | 5,180 | -130 | -2.4% | 35,300 |
| 2022/07/07 | 5,190 | 5,320 | 5,170 | 5,310 | +160 | +3.1% | 17,100 |
| 2022/07/06 | 5,180 | 5,200 | 5,130 | 5,150 | -30 | -0.6% | 10,400 |
| 2022/07/05 | 5,300 | 5,300 | 5,180 | 5,180 | -50 | -1% | 15,700 |
| 2022/07/04 | 5,180 | 5,230 | 5,150 | 5,230 | +110 | +2.1% | 11,500 |
| 2022/07/01 | 5,210 | 5,220 | 5,080 | 5,120 | -50 | -1% | 16,300 |
| 2022/06/30 | 5,210 | 5,270 | 5,140 | 5,170 | -20 | -0.4% | 19,700 |
| 2022/06/29 | 5,210 | 5,230 | 5,150 | 5,190 | -30 | -0.6% | 27,900 |
| 2022/06/28 | 5,220 | 5,230 | 5,160 | 5,220 | +20 | +0.4% | 21,400 |
| 2022/06/27 | 5,210 | 5,220 | 5,150 | 5,200 | -10 | -0.2% | 9,500 |
| 2022/06/24 | 5,220 | 5,240 | 5,190 | 5,210 | +90 | +1.8% | 22,900 |
| 2022/06/23 | 5,090 | 5,160 | 5,080 | 5,120 | +70 | +1.4% | 19,200 |
| 2022/06/22 | 5,080 | 5,080 | 5,050 | 5,050 | +50 | +1% | 16,500 |
| 2022/06/21 | 4,950 | 5,030 | 4,940 | 5,000 | +80 | +1.6% | 16,700 |
| 2022/06/20 | 4,995 | 5,000 | 4,910 | 4,920 | -35 | -0.7% | 12,900 |
| 2022/06/17 | 4,970 | 4,980 | 4,890 | 4,955 | -75 | -1.5% | 28,400 |
| 2022/06/16 | 5,090 | 5,120 | 5,010 | 5,030 | ±0 | ±0% | 11,200 |
551～
600
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
