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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,180 | 5,200 | 5,110 | 5,140 | -40 | -0.8% | 8,800 |
| 2019/02/27 | 5,060 | 5,190 | 5,050 | 5,180 | +150 | +3% | 13,500 |
| 2019/02/26 | 5,050 | 5,050 | 5,010 | 5,030 | -20 | -0.4% | 13,600 |
| 2019/02/25 | 5,030 | 5,080 | 5,010 | 5,050 | +20 | +0.4% | 125,000 |
| 2019/02/22 | 5,040 | 5,110 | 5,030 | 5,030 | -80 | -1.6% | 41,900 |
| 2019/02/21 | 5,050 | 5,120 | 5,020 | 5,110 | +40 | +0.8% | 18,700 |
| 2019/02/20 | 5,060 | 5,070 | 4,985 | 5,070 | ±0 | ±0% | 19,100 |
| 2019/02/19 | 5,000 | 5,110 | 5,000 | 5,070 | +60 | +1.2% | 11,600 |
| 2019/02/18 | 4,990 | 5,040 | 4,990 | 5,010 | +75 | +1.5% | 17,700 |
| 2019/02/15 | 4,915 | 4,945 | 4,875 | 4,935 | +5 | +0.1% | 10,700 |
| 2019/02/14 | 4,910 | 4,950 | 4,910 | 4,930 | +25 | +0.5% | 5,700 |
| 2019/02/13 | 4,875 | 4,925 | 4,845 | 4,905 | +25 | +0.5% | 11,300 |
| 2019/02/12 | 4,805 | 4,880 | 4,770 | 4,880 | +145 | +3.1% | 12,300 |
| 2019/02/08 | 4,820 | 4,850 | 4,735 | 4,735 | -125 | -2.6% | 10,500 |
| 2019/02/07 | 4,870 | 4,870 | 4,810 | 4,860 | -20 | -0.4% | 7,600 |
| 2019/02/06 | 4,840 | 4,885 | 4,825 | 4,880 | +60 | +1.2% | 10,700 |
| 2019/02/05 | 4,810 | 4,830 | 4,800 | 4,820 | +10 | +0.2% | 6,200 |
| 2019/02/04 | 4,760 | 4,820 | 4,750 | 4,810 | +95 | +2% | 9,700 |
| 2019/02/01 | 4,750 | 4,775 | 4,705 | 4,715 | -35 | -0.7% | 9,600 |
| 2019/01/31 | 4,785 | 4,800 | 4,720 | 4,750 | -10 | -0.2% | 13,800 |
| 2019/01/30 | 4,835 | 4,845 | 4,760 | 4,760 | -95 | -2% | 13,500 |
| 2019/01/29 | 4,810 | 4,875 | 4,810 | 4,855 | +25 | +0.5% | 7,700 |
| 2019/01/28 | 4,855 | 4,885 | 4,815 | 4,830 | +10 | +0.2% | 5,400 |
| 2019/01/25 | 4,920 | 4,955 | 4,795 | 4,820 | -80 | -1.6% | 17,200 |
| 2019/01/24 | 4,820 | 4,900 | 4,795 | 4,900 | +25 | +0.5% | 8,500 |
| 2019/01/23 | 4,905 | 4,930 | 4,860 | 4,875 | -100 | -2% | 9,700 |
| 2019/01/22 | 5,000 | 5,000 | 4,900 | 4,975 | -25 | -0.5% | 8,700 |
| 2019/01/21 | 5,000 | 5,020 | 4,935 | 5,000 | +30 | +0.6% | 13,000 |
| 2019/01/18 | 4,890 | 5,010 | 4,875 | 4,970 | +80 | +1.6% | 27,000 |
| 2019/01/17 | 4,920 | 4,960 | 4,835 | 4,890 | -25 | -0.5% | 15,300 |
| 2019/01/16 | 4,950 | 4,970 | 4,905 | 4,915 | -35 | -0.7% | 8,300 |
| 2019/01/15 | 4,865 | 4,960 | 4,860 | 4,950 | +55 | +1.1% | 11,300 |
| 2019/01/11 | 4,960 | 4,975 | 4,885 | 4,895 | -50 | -1% | 14,900 |
| 2019/01/10 | 4,890 | 5,000 | 4,885 | 4,945 | +50 | +1% | 25,400 |
| 2019/01/09 | 5,100 | 5,170 | 4,885 | 4,895 | -205 | -4% | 34,200 |
| 2019/01/08 | 5,170 | 5,270 | 5,090 | 5,100 | -150 | -2.9% | 28,900 |
| 2019/01/07 | 5,280 | 5,310 | 5,180 | 5,250 | +160 | +3.1% | 17,800 |
| 2019/01/04 | 5,130 | 5,170 | 5,050 | 5,090 | -90 | -1.7% | 16,400 |
| 2018/12/28 | 5,300 | 5,330 | 5,150 | 5,180 | -120 | -2.3% | 10,700 |
| 2018/12/27 | 5,300 | 5,400 | 5,150 | 5,300 | +440 | +9.1% | 18,400 |
| 2018/12/26 | 4,815 | 4,995 | 4,815 | 4,860 | +120 | +2.5% | 19,400 |
| 2018/12/25 | 4,925 | 4,925 | 4,710 | 4,740 | -220 | -4.4% | 22,100 |
| 2018/12/21 | 5,210 | 5,210 | 4,960 | 4,960 | -270 | -5.2% | 29,300 |
| 2018/12/20 | 5,420 | 5,420 | 5,220 | 5,230 | -200 | -3.7% | 18,800 |
| 2018/12/19 | 5,460 | 5,470 | 5,390 | 5,430 | -70 | -1.3% | 10,900 |
| 2018/12/18 | 5,680 | 5,680 | 5,470 | 5,500 | -190 | -3.3% | 14,700 |
| 2018/12/17 | 5,660 | 5,730 | 5,660 | 5,690 | +30 | +0.5% | 12,700 |
| 2018/12/14 | 5,680 | 5,750 | 5,650 | 5,660 | -110 | -1.9% | 18,000 |
| 2018/12/13 | 5,770 | 5,790 | 5,750 | 5,770 | +50 | +0.9% | 8,500 |
| 2018/12/12 | 5,820 | 5,830 | 5,680 | 5,720 | -20 | -0.3% | 9,200 |
1401～
1450
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
