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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,370 | 5,400 | 5,320 | 5,330 | -40 | -0.7% | 10,700 |
| 2018/07/17 | 5,240 | 5,420 | 5,240 | 5,370 | +130 | +2.5% | 20,500 |
| 2018/07/13 | 5,280 | 5,320 | 5,240 | 5,240 | -70 | -1.3% | 14,000 |
| 2018/07/12 | 5,100 | 5,380 | 5,100 | 5,310 | +220 | +4.3% | 24,800 |
| 2018/07/11 | 5,110 | 5,170 | 5,080 | 5,090 | -90 | -1.7% | 23,100 |
| 2018/07/10 | 5,360 | 5,390 | 5,170 | 5,180 | -220 | -4.1% | 26,800 |
| 2018/07/09 | 5,360 | 5,520 | 5,270 | 5,400 | -260 | -4.6% | 28,000 |
| 2018/07/06 | 5,550 | 5,680 | 5,530 | 5,660 | +110 | +2% | 18,000 |
| 2018/07/05 | 5,630 | 5,660 | 5,540 | 5,550 | +20 | +0.4% | 16,800 |
| 2018/07/04 | 5,490 | 5,580 | 5,490 | 5,530 | +20 | +0.4% | 10,300 |
| 2018/07/03 | 5,740 | 5,740 | 5,480 | 5,510 | -150 | -2.7% | 13,500 |
| 2018/07/02 | 5,830 | 5,830 | 5,660 | 5,660 | -200 | -3.4% | 10,300 |
| 2018/06/29 | 5,870 | 5,870 | 5,780 | 5,860 | ±0 | ±0% | 6,000 |
| 2018/06/28 | 5,980 | 5,980 | 5,830 | 5,860 | -120 | -2% | 7,500 |
| 2018/06/27 | 5,890 | 6,030 | 5,850 | 5,980 | +140 | +2.4% | 14,100 |
| 2018/06/26 | 5,790 | 5,840 | 5,760 | 5,840 | -10 | -0.2% | 8,100 |
| 2018/06/25 | 6,010 | 6,010 | 5,800 | 5,850 | -110 | -1.8% | 12,000 |
| 2018/06/22 | 5,820 | 6,000 | 5,770 | 5,960 | +140 | +2.4% | 24,900 |
| 2018/06/21 | 5,750 | 5,850 | 5,750 | 5,820 | +50 | +0.9% | 6,000 |
| 2018/06/20 | 5,860 | 5,890 | 5,700 | 5,770 | -80 | -1.4% | 14,800 |
| 2018/06/19 | 5,920 | 5,930 | 5,820 | 5,850 | -80 | -1.3% | 12,700 |
| 2018/06/18 | 5,980 | 5,990 | 5,920 | 5,930 | -50 | -0.8% | 6,300 |
| 2018/06/15 | 6,010 | 6,020 | 5,980 | 5,980 | ±0 | ±0% | 11,700 |
| 2018/06/14 | 5,920 | 5,990 | 5,920 | 5,980 | ±0 | ±0% | 6,600 |
| 2018/06/13 | 5,940 | 6,020 | 5,930 | 5,980 | +50 | +0.8% | 9,000 |
| 2018/06/12 | 5,890 | 5,940 | 5,830 | 5,930 | +80 | +1.4% | 12,400 |
| 2018/06/11 | 5,830 | 5,890 | 5,830 | 5,850 | +30 | +0.5% | 6,700 |
| 2018/06/08 | 5,760 | 5,830 | 5,760 | 5,820 | ±0 | ±0% | 14,300 |
| 2018/06/07 | 5,780 | 5,830 | 5,780 | 5,820 | +40 | +0.7% | 7,000 |
| 2018/06/06 | 5,750 | 5,800 | 5,710 | 5,780 | +30 | +0.5% | 6,800 |
| 2018/06/05 | 5,790 | 5,790 | 5,720 | 5,750 | -50 | -0.9% | 7,600 |
| 2018/06/04 | 5,720 | 5,800 | 5,720 | 5,800 | +160 | +2.8% | 13,700 |
| 2018/06/01 | 5,720 | 5,720 | 5,610 | 5,640 | -50 | -0.9% | 11,900 |
| 2018/05/31 | 5,690 | 5,710 | 5,630 | 5,690 | +30 | +0.5% | 21,900 |
| 2018/05/30 | 5,660 | 5,720 | 5,640 | 5,660 | -70 | -1.2% | 23,300 |
| 2018/05/29 | 5,750 | 5,760 | 5,660 | 5,730 | -10 | -0.2% | 7,800 |
| 2018/05/28 | 5,780 | 5,780 | 5,720 | 5,740 | -40 | -0.7% | 8,700 |
| 2018/05/25 | 5,840 | 5,840 | 5,740 | 5,780 | -40 | -0.7% | 13,200 |
| 2018/05/24 | 5,870 | 5,870 | 5,800 | 5,820 | -10 | -0.2% | 6,200 |
| 2018/05/23 | 5,850 | 5,860 | 5,750 | 5,830 | -20 | -0.3% | 15,700 |
| 2018/05/22 | 5,950 | 5,950 | 5,840 | 5,850 | -120 | -2% | 10,200 |
| 2018/05/21 | 5,900 | 6,000 | 5,900 | 5,970 | +30 | +0.5% | 10,000 |
| 2018/05/18 | 5,950 | 5,950 | 5,840 | 5,940 | -10 | -0.2% | 15,600 |
| 2018/05/17 | 6,000 | 6,000 | 5,940 | 5,950 | -60 | -1% | 9,800 |
| 2018/05/16 | 5,970 | 6,040 | 5,960 | 6,010 | +20 | +0.3% | 9,400 |
| 2018/05/15 | 6,020 | 6,040 | 5,960 | 5,990 | -30 | -0.5% | 17,800 |
| 2018/05/14 | 5,910 | 6,020 | 5,890 | 6,020 | +150 | +2.6% | 15,300 |
| 2018/05/11 | 5,770 | 5,870 | 5,740 | 5,870 | +90 | +1.6% | 17,300 |
| 2018/05/10 | 5,790 | 5,800 | 5,740 | 5,780 | -10 | -0.2% | 6,700 |
| 2018/05/09 | 5,790 | 5,830 | 5,740 | 5,790 | ±0 | ±0% | 8,600 |
1551～
1600
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
