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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 6,110 | 6,300 | 6,110 | 6,260 | +60 | +1% | 55,300 |
| 2021/03/19 | 6,130 | 6,200 | 6,070 | 6,200 | +100 | +1.6% | 59,000 |
| 2021/03/18 | 6,050 | 6,100 | 5,990 | 6,100 | +50 | +0.8% | 34,400 |
| 2021/03/17 | 6,040 | 6,050 | 5,960 | 6,050 | +30 | +0.5% | 39,000 |
| 2021/03/16 | 6,000 | 6,040 | 5,960 | 6,020 | +60 | +1% | 30,100 |
| 2021/03/15 | 5,920 | 6,020 | 5,890 | 5,960 | +90 | +1.5% | 42,000 |
| 2021/03/12 | 5,810 | 5,900 | 5,760 | 5,870 | +60 | +1% | 35,300 |
| 2021/03/11 | 5,810 | 5,830 | 5,760 | 5,810 | +50 | +0.9% | 27,000 |
| 2021/03/10 | 5,770 | 5,850 | 5,760 | 5,760 | -20 | -0.3% | 22,700 |
| 2021/03/09 | 5,690 | 5,790 | 5,650 | 5,780 | +170 | +3% | 34,800 |
| 2021/03/08 | 5,660 | 5,680 | 5,600 | 5,610 | -70 | -1.2% | 21,700 |
| 2021/03/05 | 5,590 | 5,680 | 5,540 | 5,680 | +100 | +1.8% | 25,000 |
| 2021/03/04 | 5,580 | 5,580 | 5,510 | 5,580 | -10 | -0.2% | 14,800 |
| 2021/03/03 | 5,660 | 5,670 | 5,540 | 5,590 | -70 | -1.2% | 29,700 |
| 2021/03/02 | 5,650 | 5,690 | 5,580 | 5,660 | +10 | +0.2% | 26,800 |
| 2021/03/01 | 5,520 | 5,650 | 5,510 | 5,650 | +230 | +4.2% | 29,600 |
| 2021/02/26 | 5,550 | 5,550 | 5,420 | 5,420 | -130 | -2.3% | 52,000 |
| 2021/02/25 | 5,620 | 5,620 | 5,550 | 5,550 | -90 | -1.6% | 50,300 |
| 2021/02/24 | 5,770 | 5,770 | 5,600 | 5,640 | -70 | -1.2% | 181,100 |
| 2021/02/22 | 5,780 | 5,790 | 5,690 | 5,710 | -60 | -1% | 89,900 |
| 2021/02/19 | 5,730 | 5,790 | 5,730 | 5,770 | +20 | +0.3% | 65,300 |
| 2021/02/18 | 5,770 | 5,790 | 5,750 | 5,750 | ±0 | ±0% | 30,700 |
| 2021/02/17 | 5,860 | 5,880 | 5,750 | 5,750 | -130 | -2.2% | 54,100 |
| 2021/02/16 | 5,880 | 5,910 | 5,850 | 5,880 | -20 | -0.3% | 34,400 |
| 2021/02/15 | 5,910 | 5,970 | 5,890 | 5,900 | -10 | -0.2% | 39,200 |
| 2021/02/12 | 6,000 | 6,010 | 5,910 | 5,910 | -80 | -1.3% | 37,000 |
| 2021/02/10 | 6,040 | 6,040 | 5,980 | 5,990 | -100 | -1.6% | 29,600 |
| 2021/02/09 | 6,150 | 6,150 | 6,050 | 6,090 | -20 | -0.3% | 21,400 |
| 2021/02/08 | 6,110 | 6,160 | 6,080 | 6,110 | ±0 | ±0% | 51,500 |
| 2021/02/05 | 6,050 | 6,110 | 6,040 | 6,110 | +60 | +1% | 32,000 |
| 2021/02/04 | 5,990 | 6,100 | 5,990 | 6,050 | +70 | +1.2% | 32,200 |
| 2021/02/03 | 5,980 | 6,010 | 5,920 | 5,980 | +40 | +0.7% | 29,200 |
| 2021/02/02 | 5,930 | 5,970 | 5,900 | 5,940 | +20 | +0.3% | 21,500 |
| 2021/02/01 | 5,880 | 5,950 | 5,880 | 5,920 | +10 | +0.2% | 31,400 |
| 2021/01/29 | 5,970 | 6,050 | 5,890 | 5,910 | +10 | +0.2% | 46,500 |
| 2021/01/28 | 5,910 | 5,940 | 5,860 | 5,900 | -20 | -0.3% | 38,400 |
| 2021/01/27 | 5,850 | 5,950 | 5,850 | 5,920 | +70 | +1.2% | 24,200 |
| 2021/01/26 | 5,820 | 5,880 | 5,800 | 5,850 | +70 | +1.2% | 31,400 |
| 2021/01/25 | 5,820 | 5,820 | 5,770 | 5,780 | -40 | -0.7% | 23,000 |
| 2021/01/22 | 5,720 | 5,820 | 5,720 | 5,820 | +40 | +0.7% | 25,000 |
| 2021/01/21 | 5,790 | 5,850 | 5,780 | 5,780 | ±0 | ±0% | 30,700 |
| 2021/01/20 | 5,800 | 5,850 | 5,760 | 5,780 | -40 | -0.7% | 32,500 |
| 2021/01/19 | 5,890 | 5,910 | 5,820 | 5,820 | -60 | -1% | 38,100 |
| 2021/01/18 | 5,860 | 5,970 | 5,860 | 5,880 | -30 | -0.5% | 26,800 |
| 2021/01/15 | 5,950 | 5,970 | 5,880 | 5,910 | -70 | -1.2% | 37,900 |
| 2021/01/14 | 5,970 | 6,030 | 5,910 | 5,980 | +70 | +1.2% | 40,100 |
| 2021/01/13 | 6,000 | 6,000 | 5,880 | 5,910 | -100 | -1.7% | 62,600 |
| 2021/01/12 | 6,050 | 6,100 | 5,980 | 6,010 | -30 | -0.5% | 63,500 |
| 2021/01/08 | 6,100 | 6,130 | 5,880 | 6,040 | -410 | -6.4% | 175,500 |
| 2021/01/07 | 6,320 | 6,500 | 6,320 | 6,450 | +160 | +2.5% | 63,000 |
1001～
1050
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
