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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/06/15 | 5,090 | 5,090 | 5,030 | 5,030 | -50 | -1% | 15,000 |
| 2022/06/14 | 5,150 | 5,160 | 5,080 | 5,080 | -70 | -1.4% | 29,200 |
651～
700
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
