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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,550 | 5,550 | 5,470 | 5,510 | -50 | -0.9% | 16,200 |
| 2021/06/04 | 5,540 | 5,570 | 5,540 | 5,560 | +20 | +0.4% | 5,400 |
| 2021/06/03 | 5,520 | 5,560 | 5,480 | 5,540 | +80 | +1.5% | 13,500 |
| 2021/06/02 | 5,520 | 5,520 | 5,450 | 5,460 | -50 | -0.9% | 13,000 |
| 2021/06/01 | 5,500 | 5,510 | 5,450 | 5,510 | ±0 | ±0% | 21,000 |
| 2021/05/31 | 5,590 | 5,600 | 5,460 | 5,510 | -80 | -1.4% | 18,100 |
| 2021/05/28 | 5,560 | 5,590 | 5,520 | 5,590 | +50 | +0.9% | 16,800 |
| 2021/05/27 | 5,600 | 5,650 | 5,520 | 5,540 | -60 | -1.1% | 19,600 |
| 2021/05/26 | 5,690 | 5,700 | 5,600 | 5,600 | -50 | -0.9% | 13,300 |
| 2021/05/25 | 5,800 | 5,800 | 5,650 | 5,650 | -80 | -1.4% | 14,200 |
| 2021/05/24 | 5,670 | 5,770 | 5,650 | 5,730 | +40 | +0.7% | 11,600 |
| 2021/05/21 | 5,680 | 5,720 | 5,680 | 5,690 | ±0 | ±0% | 12,500 |
| 2021/05/20 | 5,730 | 5,730 | 5,680 | 5,690 | -30 | -0.5% | 12,200 |
| 2021/05/19 | 5,750 | 5,770 | 5,710 | 5,720 | -90 | -1.5% | 13,200 |
| 2021/05/18 | 5,780 | 5,840 | 5,780 | 5,810 | +50 | +0.9% | 10,300 |
| 2021/05/17 | 5,820 | 5,830 | 5,760 | 5,760 | -30 | -0.5% | 9,200 |
| 2021/05/14 | 5,650 | 5,810 | 5,630 | 5,790 | +240 | +4.3% | 15,000 |
| 2021/05/13 | 5,720 | 5,720 | 5,550 | 5,550 | -180 | -3.1% | 30,600 |
| 2021/05/12 | 5,810 | 5,860 | 5,730 | 5,730 | -80 | -1.4% | 25,300 |
| 2021/05/11 | 5,920 | 5,920 | 5,810 | 5,810 | -110 | -1.9% | 30,500 |
| 2021/05/10 | 5,880 | 5,940 | 5,810 | 5,920 | +50 | +0.9% | 18,000 |
| 2021/05/07 | 5,850 | 5,950 | 5,840 | 5,870 | +30 | +0.5% | 21,700 |
| 2021/05/06 | 5,790 | 5,890 | 5,790 | 5,840 | +50 | +0.9% | 21,700 |
| 2021/04/30 | 5,830 | 5,860 | 5,780 | 5,790 | +10 | +0.2% | 29,700 |
| 2021/04/28 | 5,850 | 5,860 | 5,780 | 5,780 | -70 | -1.2% | 17,500 |
| 2021/04/27 | 5,950 | 5,950 | 5,850 | 5,850 | -90 | -1.5% | 21,200 |
| 2021/04/26 | 6,090 | 6,090 | 5,940 | 5,940 | -140 | -2.3% | 22,500 |
| 2021/04/23 | 5,950 | 6,110 | 5,950 | 6,080 | +120 | +2% | 36,200 |
| 2021/04/22 | 5,960 | 6,000 | 5,930 | 5,960 | +60 | +1% | 19,600 |
| 2021/04/21 | 6,040 | 6,040 | 5,880 | 5,900 | -150 | -2.5% | 33,400 |
| 2021/04/20 | 6,020 | 6,110 | 5,970 | 6,050 | ±0 | ±0% | 36,300 |
| 2021/04/19 | 5,990 | 6,100 | 5,970 | 6,050 | +20 | +0.3% | 24,100 |
| 2021/04/16 | 6,070 | 6,120 | 6,020 | 6,030 | -20 | -0.3% | 16,400 |
| 2021/04/15 | 6,020 | 6,140 | 6,020 | 6,050 | +30 | +0.5% | 22,300 |
| 2021/04/14 | 6,040 | 6,160 | 6,000 | 6,020 | -50 | -0.8% | 36,300 |
| 2021/04/13 | 6,040 | 6,150 | 6,020 | 6,070 | +20 | +0.3% | 40,000 |
| 2021/04/12 | 6,070 | 6,070 | 5,870 | 6,050 | -60 | -1% | 55,700 |
| 2021/04/09 | 6,090 | 6,250 | 6,050 | 6,110 | -10 | -0.2% | 57,100 |
| 2021/04/08 | 6,150 | 6,230 | 6,080 | 6,120 | -70 | -1.1% | 41,900 |
| 2021/04/07 | 6,090 | 6,210 | 6,090 | 6,190 | +130 | +2.1% | 27,200 |
| 2021/04/06 | 6,080 | 6,150 | 6,010 | 6,060 | -50 | -0.8% | 33,000 |
| 2021/04/05 | 6,220 | 6,230 | 6,090 | 6,110 | -80 | -1.3% | 33,100 |
| 2021/04/02 | 6,220 | 6,290 | 6,190 | 6,190 | -10 | -0.2% | 22,900 |
| 2021/04/01 | 6,210 | 6,310 | 6,200 | 6,200 | +30 | +0.5% | 34,600 |
| 2021/03/31 | 6,210 | 6,290 | 6,170 | 6,170 | -130 | -2.1% | 25,800 |
| 2021/03/30 | 6,400 | 6,410 | 6,270 | 6,300 | -150 | -2.3% | 29,900 |
| 2021/03/29 | 6,360 | 6,460 | 6,350 | 6,450 | +190 | +3% | 64,000 |
| 2021/03/26 | 6,240 | 6,300 | 6,190 | 6,260 | -20 | -0.3% | 28,600 |
| 2021/03/25 | 6,210 | 6,350 | 6,200 | 6,280 | +150 | +2.4% | 40,600 |
| 2021/03/24 | 6,150 | 6,310 | 6,110 | 6,130 | +10 | +0.2% | 56,000 |
851～
900
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
