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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 4,580 | 4,600 | 4,425 | 4,560 | -180 | -3.8% | 45,400 |
| 2020/03/11 | 4,805 | 4,885 | 4,735 | 4,740 | -80 | -1.7% | 23,500 |
| 2020/03/10 | 4,755 | 4,855 | 4,570 | 4,820 | -85 | -1.7% | 33,900 |
| 2020/03/09 | 4,970 | 4,970 | 4,815 | 4,905 | -165 | -3.3% | 26,300 |
| 2020/03/06 | 5,120 | 5,200 | 5,070 | 5,070 | -140 | -2.7% | 19,600 |
| 2020/03/05 | 5,220 | 5,240 | 5,170 | 5,210 | +40 | +0.8% | 15,300 |
| 2020/03/04 | 5,150 | 5,240 | 5,100 | 5,170 | -80 | -1.5% | 15,800 |
| 2020/03/03 | 5,500 | 5,500 | 5,240 | 5,250 | -150 | -2.8% | 32,900 |
| 2020/03/02 | 5,150 | 5,410 | 5,110 | 5,400 | +220 | +4.2% | 31,500 |
| 2020/02/28 | 5,200 | 5,250 | 5,150 | 5,180 | -100 | -1.9% | 34,400 |
| 2020/02/27 | 5,230 | 5,320 | 5,190 | 5,280 | -60 | -1.1% | 45,800 |
| 2020/02/26 | 5,180 | 5,360 | 5,180 | 5,340 | +130 | +2.5% | 109,000 |
| 2020/02/25 | 5,350 | 5,390 | 5,180 | 5,210 | -360 | -6.5% | 85,600 |
| 2020/02/21 | 5,560 | 5,670 | 5,550 | 5,570 | -20 | -0.4% | 46,000 |
| 2020/02/20 | 5,650 | 5,680 | 5,590 | 5,590 | -80 | -1.4% | 17,400 |
| 2020/02/19 | 5,690 | 5,700 | 5,640 | 5,670 | +40 | +0.7% | 15,800 |
| 2020/02/18 | 5,810 | 5,810 | 5,630 | 5,630 | -240 | -4.1% | 17,200 |
| 2020/02/17 | 5,900 | 5,910 | 5,790 | 5,870 | -110 | -1.8% | 20,800 |
| 2020/02/14 | 6,000 | 6,010 | 5,930 | 5,980 | -80 | -1.3% | 16,500 |
| 2020/02/13 | 6,120 | 6,120 | 6,060 | 6,060 | -60 | -1% | 6,600 |
| 2020/02/12 | 6,160 | 6,190 | 6,090 | 6,120 | -10 | -0.2% | 14,200 |
| 2020/02/10 | 6,090 | 6,140 | 6,090 | 6,130 | +10 | +0.2% | 8,600 |
| 2020/02/07 | 6,260 | 6,260 | 6,030 | 6,120 | -70 | -1.1% | 18,100 |
| 2020/02/06 | 6,080 | 6,240 | 6,070 | 6,190 | +160 | +2.7% | 24,200 |
| 2020/02/05 | 6,000 | 6,090 | 6,000 | 6,030 | +40 | +0.7% | 15,800 |
| 2020/02/04 | 5,960 | 5,990 | 5,900 | 5,990 | +20 | +0.3% | 7,500 |
| 2020/02/03 | 5,790 | 6,040 | 5,770 | 5,970 | +110 | +1.9% | 23,000 |
| 2020/01/31 | 5,920 | 5,920 | 5,840 | 5,860 | -60 | -1% | 15,700 |
| 2020/01/30 | 6,090 | 6,090 | 5,870 | 5,920 | -120 | -2% | 13,200 |
| 2020/01/29 | 6,040 | 6,090 | 5,950 | 6,040 | ±0 | ±0% | 22,600 |
| 2020/01/28 | 6,010 | 6,100 | 5,910 | 6,040 | +90 | +1.5% | 21,600 |
| 2020/01/27 | 5,850 | 6,000 | 5,850 | 5,950 | -60 | -1% | 15,800 |
| 2020/01/24 | 5,990 | 6,060 | 5,940 | 6,010 | +50 | +0.8% | 21,500 |
| 2020/01/23 | 5,850 | 5,980 | 5,820 | 5,960 | +110 | +1.9% | 15,900 |
| 2020/01/22 | 5,800 | 5,900 | 5,780 | 5,850 | +110 | +1.9% | 12,800 |
| 2020/01/21 | 5,770 | 5,850 | 5,740 | 5,740 | -60 | -1% | 11,500 |
| 2020/01/20 | 5,640 | 5,810 | 5,600 | 5,800 | +210 | +3.8% | 15,000 |
| 2020/01/17 | 5,550 | 5,600 | 5,500 | 5,590 | +110 | +2% | 10,000 |
| 2020/01/16 | 5,490 | 5,510 | 5,460 | 5,480 | ±0 | ±0% | 7,400 |
| 2020/01/15 | 5,510 | 5,530 | 5,400 | 5,480 | -20 | -0.4% | 9,700 |
| 2020/01/14 | 5,670 | 5,670 | 5,420 | 5,500 | -140 | -2.5% | 16,000 |
| 2020/01/10 | 5,880 | 5,880 | 5,620 | 5,640 | -170 | -2.9% | 14,900 |
| 2020/01/09 | 5,790 | 5,870 | 5,760 | 5,810 | +20 | +0.3% | 12,100 |
| 2020/01/08 | 5,510 | 5,790 | 5,510 | 5,790 | +80 | +1.4% | 17,300 |
| 2020/01/07 | 5,590 | 5,730 | 5,580 | 5,710 | +220 | +4% | 14,500 |
| 2020/01/06 | 5,460 | 5,530 | 5,420 | 5,490 | -70 | -1.3% | 13,800 |
| 2019/12/30 | 5,700 | 5,700 | 5,540 | 5,560 | -140 | -2.5% | 11,100 |
| 2019/12/27 | 5,700 | 5,700 | 5,610 | 5,700 | ±0 | ±0% | 4,000 |
| 2019/12/26 | 5,590 | 5,700 | 5,550 | 5,700 | +110 | +2% | 8,900 |
| 2019/12/25 | 5,660 | 5,670 | 5,580 | 5,590 | -150 | -2.6% | 7,400 |
1251～
1300
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
