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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,490 | 5,520 | 5,430 | 5,430 | -80 | -1.5% | 18,700 |
| 2022/03/30 | 5,580 | 5,580 | 5,430 | 5,510 | -50 | -0.9% | 18,100 |
| 2022/03/29 | 5,560 | 5,560 | 5,480 | 5,560 | +30 | +0.5% | 20,400 |
| 2022/03/28 | 5,520 | 5,550 | 5,450 | 5,530 | +10 | +0.2% | 15,500 |
| 2022/03/25 | 5,480 | 5,520 | 5,380 | 5,520 | +110 | +2% | 18,300 |
| 2022/03/24 | 5,470 | 5,470 | 5,350 | 5,410 | -50 | -0.9% | 11,900 |
| 2022/03/23 | 5,430 | 5,510 | 5,430 | 5,460 | +30 | +0.6% | 15,000 |
| 2022/03/22 | 5,530 | 5,550 | 5,400 | 5,430 | -90 | -1.6% | 14,800 |
| 2022/03/18 | 5,450 | 5,530 | 5,440 | 5,520 | +30 | +0.5% | 29,900 |
| 2022/03/17 | 5,410 | 5,540 | 5,400 | 5,490 | +90 | +1.7% | 19,800 |
| 2022/03/16 | 5,480 | 5,480 | 5,400 | 5,400 | -80 | -1.5% | 28,900 |
| 2022/03/15 | 5,370 | 5,510 | 5,370 | 5,480 | +110 | +2% | 11,100 |
| 2022/03/14 | 5,390 | 5,430 | 5,350 | 5,370 | +10 | +0.2% | 8,900 |
| 2022/03/11 | 5,420 | 5,490 | 5,350 | 5,360 | -140 | -2.5% | 22,800 |
| 2022/03/10 | 5,350 | 5,500 | 5,350 | 5,500 | +190 | +3.6% | 22,700 |
| 2022/03/09 | 5,270 | 5,320 | 5,250 | 5,310 | +30 | +0.6% | 12,400 |
| 2022/03/08 | 5,210 | 5,350 | 5,210 | 5,280 | +20 | +0.4% | 20,400 |
| 2022/03/07 | 5,250 | 5,310 | 5,230 | 5,260 | -30 | -0.6% | 17,500 |
| 2022/03/04 | 5,340 | 5,380 | 5,280 | 5,290 | -70 | -1.3% | 11,500 |
| 2022/03/03 | 5,350 | 5,390 | 5,320 | 5,360 | +110 | +2.1% | 11,600 |
| 2022/03/02 | 5,290 | 5,330 | 5,250 | 5,250 | -120 | -2.2% | 11,900 |
| 2022/03/01 | 5,460 | 5,460 | 5,370 | 5,370 | -120 | -2.2% | 19,300 |
| 2022/02/28 | 5,310 | 5,490 | 5,310 | 5,490 | +200 | +3.8% | 23,500 |
| 2022/02/25 | 5,260 | 5,320 | 5,200 | 5,290 | -50 | -0.9% | 71,200 |
| 2022/02/24 | 5,220 | 5,340 | 5,210 | 5,340 | +120 | +2.3% | 177,700 |
| 2022/02/22 | 5,230 | 5,280 | 5,210 | 5,220 | -90 | -1.7% | 79,700 |
| 2022/02/21 | 5,210 | 5,320 | 5,210 | 5,310 | +50 | +1% | 96,900 |
| 2022/02/18 | 5,230 | 5,270 | 5,210 | 5,260 | +10 | +0.2% | 64,900 |
| 2022/02/17 | 5,300 | 5,310 | 5,250 | 5,250 | -60 | -1.1% | 23,900 |
| 2022/02/16 | 5,420 | 5,420 | 5,300 | 5,310 | -30 | -0.6% | 11,800 |
| 2022/02/15 | 5,360 | 5,360 | 5,270 | 5,340 | +30 | +0.6% | 19,100 |
| 2022/02/14 | 5,340 | 5,380 | 5,310 | 5,310 | -100 | -1.8% | 21,900 |
| 2022/02/10 | 5,350 | 5,410 | 5,330 | 5,410 | +60 | +1.1% | 19,800 |
| 2022/02/09 | 5,360 | 5,400 | 5,350 | 5,350 | -40 | -0.7% | 10,900 |
| 2022/02/08 | 5,370 | 5,400 | 5,360 | 5,390 | ±0 | ±0% | 10,900 |
| 2022/02/07 | 5,400 | 5,450 | 5,380 | 5,390 | ±0 | ±0% | 8,800 |
| 2022/02/04 | 5,430 | 5,470 | 5,390 | 5,390 | -70 | -1.3% | 11,700 |
| 2022/02/03 | 5,450 | 5,500 | 5,440 | 5,460 | +10 | +0.2% | 11,000 |
| 2022/02/02 | 5,340 | 5,450 | 5,340 | 5,450 | +90 | +1.7% | 9,800 |
| 2022/02/01 | 5,360 | 5,430 | 5,350 | 5,360 | -20 | -0.4% | 15,600 |
| 2022/01/31 | 5,320 | 5,400 | 5,320 | 5,380 | +30 | +0.6% | 8,300 |
| 2022/01/28 | 5,310 | 5,380 | 5,300 | 5,350 | +110 | +2.1% | 18,000 |
| 2022/01/27 | 5,330 | 5,330 | 5,220 | 5,240 | -140 | -2.6% | 18,600 |
| 2022/01/26 | 5,420 | 5,450 | 5,370 | 5,380 | -40 | -0.7% | 11,100 |
| 2022/01/25 | 5,490 | 5,490 | 5,370 | 5,420 | -20 | -0.4% | 19,000 |
| 2022/01/24 | 5,370 | 5,470 | 5,310 | 5,440 | +80 | +1.5% | 12,800 |
| 2022/01/21 | 5,210 | 5,390 | 5,200 | 5,360 | +130 | +2.5% | 19,200 |
| 2022/01/20 | 5,210 | 5,340 | 5,210 | 5,230 | -10 | -0.2% | 13,400 |
| 2022/01/19 | 5,400 | 5,410 | 5,230 | 5,240 | -160 | -3% | 20,600 |
| 2022/01/18 | 5,530 | 5,550 | 5,390 | 5,400 | -130 | -2.4% | 11,600 |
651～
700
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
