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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 5,150 | 5,160 | 5,080 | 5,080 | -70 | -1.4% | 29,200 |
| 2022/06/13 | 5,190 | 5,210 | 5,150 | 5,150 | -20 | -0.4% | 16,200 |
| 2022/06/10 | 5,210 | 5,230 | 5,160 | 5,170 | -90 | -1.7% | 20,300 |
| 2022/06/09 | 5,220 | 5,300 | 5,210 | 5,260 | ±0 | ±0% | 17,000 |
| 2022/06/08 | 5,210 | 5,300 | 5,210 | 5,260 | +30 | +0.6% | 20,700 |
| 2022/06/07 | 5,200 | 5,250 | 5,200 | 5,230 | +30 | +0.6% | 13,600 |
| 2022/06/06 | 5,230 | 5,240 | 5,200 | 5,200 | -30 | -0.6% | 12,800 |
| 2022/06/03 | 5,230 | 5,260 | 5,210 | 5,230 | -20 | -0.4% | 9,000 |
| 2022/06/02 | 5,340 | 5,340 | 5,230 | 5,250 | -90 | -1.7% | 13,700 |
| 2022/06/01 | 5,270 | 5,350 | 5,270 | 5,340 | +100 | +1.9% | 13,700 |
| 2022/05/31 | 5,280 | 5,300 | 5,240 | 5,240 | -10 | -0.2% | 13,600 |
| 2022/05/30 | 5,280 | 5,340 | 5,240 | 5,250 | +10 | +0.2% | 39,700 |
| 2022/05/27 | 5,200 | 5,240 | 5,180 | 5,240 | +70 | +1.4% | 17,000 |
| 2022/05/26 | 5,180 | 5,210 | 5,160 | 5,170 | +10 | +0.2% | 9,100 |
| 2022/05/25 | 5,220 | 5,220 | 5,160 | 5,160 | -20 | -0.4% | 17,600 |
| 2022/05/24 | 5,190 | 5,210 | 5,180 | 5,180 | -90 | -1.7% | 15,600 |
| 2022/05/23 | 5,220 | 5,320 | 5,190 | 5,270 | +70 | +1.3% | 16,200 |
| 2022/05/20 | 5,200 | 5,230 | 5,170 | 5,200 | -10 | -0.2% | 17,200 |
| 2022/05/19 | 5,210 | 5,240 | 5,180 | 5,210 | -10 | -0.2% | 18,100 |
| 2022/05/18 | 5,330 | 5,330 | 5,220 | 5,220 | -140 | -2.6% | 18,900 |
| 2022/05/17 | 5,370 | 5,410 | 5,340 | 5,360 | +30 | +0.6% | 15,300 |
| 2022/05/16 | 5,440 | 5,440 | 5,320 | 5,330 | -120 | -2.2% | 25,100 |
| 2022/05/13 | 5,300 | 5,450 | 5,260 | 5,450 | +170 | +3.2% | 20,100 |
| 2022/05/12 | 5,410 | 5,410 | 5,270 | 5,280 | -80 | -1.5% | 19,900 |
| 2022/05/11 | 5,400 | 5,430 | 5,340 | 5,360 | -80 | -1.5% | 19,300 |
| 2022/05/10 | 5,440 | 5,470 | 5,410 | 5,440 | ±0 | ±0% | 16,500 |
| 2022/05/09 | 5,550 | 5,550 | 5,420 | 5,440 | -90 | -1.6% | 24,000 |
| 2022/05/06 | 5,450 | 5,560 | 5,450 | 5,530 | ±0 | ±0% | 17,300 |
| 2022/05/02 | 5,400 | 5,550 | 5,400 | 5,530 | +30 | +0.5% | 15,600 |
| 2022/04/28 | 5,310 | 5,500 | 5,310 | 5,500 | +260 | +5% | 17,000 |
| 2022/04/27 | 5,210 | 5,300 | 5,210 | 5,240 | -50 | -0.9% | 37,000 |
| 2022/04/26 | 5,280 | 5,290 | 5,220 | 5,290 | +80 | +1.5% | 20,100 |
| 2022/04/25 | 5,240 | 5,250 | 5,190 | 5,210 | ±0 | ±0% | 11,200 |
| 2022/04/22 | 5,270 | 5,270 | 5,210 | 5,210 | -100 | -1.9% | 9,000 |
| 2022/04/21 | 5,300 | 5,350 | 5,300 | 5,310 | -20 | -0.4% | 10,400 |
| 2022/04/20 | 5,170 | 5,330 | 5,170 | 5,330 | +160 | +3.1% | 23,600 |
| 2022/04/19 | 5,290 | 5,300 | 5,160 | 5,170 | -110 | -2.1% | 25,500 |
| 2022/04/18 | 5,350 | 5,370 | 5,220 | 5,280 | -130 | -2.4% | 25,300 |
| 2022/04/15 | 5,410 | 5,580 | 5,320 | 5,410 | -30 | -0.6% | 48,900 |
| 2022/04/14 | 5,430 | 5,470 | 5,390 | 5,440 | +10 | +0.2% | 11,900 |
| 2022/04/13 | 5,450 | 5,480 | 5,400 | 5,430 | -90 | -1.6% | 24,300 |
| 2022/04/12 | 5,580 | 5,580 | 5,480 | 5,520 | -40 | -0.7% | 19,300 |
| 2022/04/11 | 5,510 | 5,610 | 5,490 | 5,560 | +50 | +0.9% | 18,600 |
| 2022/04/08 | 5,500 | 5,540 | 5,460 | 5,510 | -20 | -0.4% | 23,500 |
| 2022/04/07 | 5,550 | 5,590 | 5,480 | 5,530 | -70 | -1.3% | 13,800 |
| 2022/04/06 | 5,590 | 5,610 | 5,520 | 5,600 | +30 | +0.5% | 16,300 |
| 2022/04/05 | 5,620 | 5,620 | 5,540 | 5,570 | +30 | +0.5% | 11,000 |
| 2022/04/04 | 5,520 | 5,540 | 5,450 | 5,540 | +40 | +0.7% | 8,500 |
| 2022/04/01 | 5,460 | 5,520 | 5,400 | 5,500 | +70 | +1.3% | 11,600 |
| 2022/03/31 | 5,490 | 5,520 | 5,430 | 5,430 | -80 | -1.5% | 18,700 |
701～
750
件表示中 / 6939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 | 713,000円 | +6.8% | +5.0% | 1.74% | 11.94倍 | 1.35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 | 99,500円 | +10.3% | +5.9% | 1.61% | 48.11倍 | 4.95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 | 220,100円 | +7.5% | +10.7% | 1.41% | 14.17倍 | 1.45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 | 379,000円 | +13.4% | +11.1% | 0.95% | 23.09倍 | 3.90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 | 272,100円 | +2.5% | +6.6% | 2.43% | 12.66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
