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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 6,670 | 6,740 | 6,670 | 6,670 | +10 | +0.2% | 20,400 |
| 2024/11/11 | 6,600 | 6,670 | 6,590 | 6,660 | +100 | +1.5% | 13,000 |
| 2024/11/08 | 6,520 | 6,590 | 6,510 | 6,560 | +40 | +0.6% | 15,200 |
| 2024/11/07 | 6,420 | 6,530 | 6,420 | 6,520 | +90 | +1.4% | 15,900 |
| 2024/11/06 | 6,490 | 6,510 | 6,400 | 6,430 | -20 | -0.3% | 14,500 |
| 2024/11/05 | 6,440 | 6,490 | 6,430 | 6,450 | +10 | +0.2% | 8,800 |
| 2024/11/01 | 6,530 | 6,530 | 6,430 | 6,440 | -90 | -1.4% | 22,100 |
| 2024/10/31 | 6,540 | 6,560 | 6,480 | 6,530 | +10 | +0.2% | 11,600 |
| 2024/10/30 | 6,500 | 6,550 | 6,450 | 6,520 | +10 | +0.2% | 37,600 |
| 2024/10/29 | 6,410 | 6,520 | 6,380 | 6,510 | +100 | +1.6% | 14,300 |
| 2024/10/28 | 6,380 | 6,450 | 6,340 | 6,410 | +50 | +0.8% | 14,500 |
| 2024/10/25 | 6,500 | 6,500 | 6,330 | 6,360 | -130 | -2% | 26,600 |
| 2024/10/24 | 6,530 | 6,530 | 6,460 | 6,490 | -40 | -0.6% | 26,200 |
| 2024/10/23 | 6,500 | 6,570 | 6,460 | 6,530 | -40 | -0.6% | 31,400 |
| 2024/10/22 | 6,600 | 6,650 | 6,520 | 6,570 | -90 | -1.4% | 30,800 |
| 2024/10/21 | 6,720 | 6,720 | 6,620 | 6,660 | -60 | -0.9% | 18,800 |
| 2024/10/18 | 6,630 | 6,750 | 6,610 | 6,720 | +90 | +1.4% | 30,200 |
| 2024/10/17 | 6,720 | 6,720 | 6,590 | 6,630 | -30 | -0.5% | 25,800 |
| 2024/10/16 | 6,760 | 6,800 | 6,620 | 6,660 | -90 | -1.3% | 36,000 |
| 2024/10/15 | 6,750 | 6,850 | 6,700 | 6,750 | +40 | +0.6% | 59,800 |
| 2024/10/11 | 6,700 | 6,830 | 6,550 | 6,710 | +460 | +7.4% | 138,000 |
| 2024/10/10 | 6,310 | 6,370 | 6,230 | 6,250 | -140 | -2.2% | 56,000 |
| 2024/10/09 | 6,420 | 6,430 | 6,360 | 6,390 | -30 | -0.5% | 47,500 |
| 2024/10/08 | 6,520 | 6,550 | 6,410 | 6,420 | -140 | -2.1% | 39,000 |
| 2024/10/07 | 6,520 | 6,580 | 6,510 | 6,560 | +20 | +0.3% | 25,200 |
| 2024/10/04 | 6,490 | 6,550 | 6,470 | 6,540 | +50 | +0.8% | 30,100 |
| 2024/10/03 | 6,460 | 6,510 | 6,440 | 6,490 | +110 | +1.7% | 32,800 |
| 2024/10/02 | 6,420 | 6,450 | 6,370 | 6,380 | -60 | -0.9% | 24,300 |
| 2024/10/01 | 6,500 | 6,500 | 6,420 | 6,440 | +10 | +0.2% | 20,000 |
| 2024/09/30 | 6,380 | 6,480 | 6,360 | 6,430 | -50 | -0.8% | 32,400 |
| 2024/09/27 | 6,510 | 6,530 | 6,450 | 6,480 | -30 | -0.5% | 22,800 |
| 2024/09/26 | 6,370 | 6,510 | 6,370 | 6,510 | +140 | +2.2% | 52,100 |
| 2024/09/25 | 6,370 | 6,380 | 6,320 | 6,370 | +10 | +0.2% | 15,600 |
| 2024/09/24 | 6,420 | 6,420 | 6,310 | 6,360 | -60 | -0.9% | 22,200 |
| 2024/09/20 | 6,410 | 6,450 | 6,400 | 6,420 | +40 | +0.6% | 36,800 |
| 2024/09/19 | 6,340 | 6,410 | 6,330 | 6,380 | +50 | +0.8% | 33,900 |
| 2024/09/18 | 6,330 | 6,360 | 6,280 | 6,330 | +20 | +0.3% | 33,100 |
| 2024/09/17 | 6,250 | 6,320 | 6,250 | 6,310 | +60 | +1% | 20,600 |
| 2024/09/13 | 6,280 | 6,290 | 6,240 | 6,250 | -10 | -0.2% | 28,300 |
| 2024/09/12 | 6,170 | 6,270 | 6,170 | 6,260 | +80 | +1.3% | 17,400 |
| 2024/09/11 | 6,240 | 6,280 | 6,120 | 6,180 | -100 | -1.6% | 29,300 |
| 2024/09/10 | 6,240 | 6,320 | 6,240 | 6,280 | +30 | +0.5% | 14,400 |
| 2024/09/09 | 6,250 | 6,270 | 6,180 | 6,250 | -50 | -0.8% | 17,600 |
| 2024/09/06 | 6,330 | 6,330 | 6,230 | 6,300 | +30 | +0.5% | 23,500 |
| 2024/09/05 | 6,240 | 6,320 | 6,230 | 6,270 | +70 | +1.1% | 32,200 |
| 2024/09/04 | 6,240 | 6,280 | 6,170 | 6,200 | -100 | -1.6% | 24,500 |
| 2024/09/03 | 6,310 | 6,330 | 6,280 | 6,300 | +10 | +0.2% | 16,700 |
| 2024/09/02 | 6,320 | 6,330 | 6,230 | 6,290 | +20 | +0.3% | 24,400 |
| 2024/08/30 | 6,190 | 6,290 | 6,170 | 6,270 | +70 | +1.1% | 35,100 |
| 2024/08/29 | 6,210 | 6,250 | 6,140 | 6,200 | +10 | +0.2% | 29,500 |
101～
150
件表示中 / 6932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 | 728,000円 | +6.8% | +5.0% | 1.70% | 12.19倍 | 1.38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 |
| アークス | 295,700円 | +3.6% | +2.0% | 2.43% | 13.76倍 | 0.89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 |
| コメリ | 289,900円 | +2.5% | +0.4% | 1.86% | 10.18倍 | 0.57倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| 壱番屋 | 95,000円 | +10.3% | +5.9% | 1.68% | 45.94倍 | 4.73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 | 211,200円 | +7.5% | +10.7% | 1.47% | 13.59倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
