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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 5,880 | 5,880 | 5,740 | 5,740 | -40 | -0.7% | 11,900 |
| 2018/12/10 | 5,980 | 5,980 | 5,740 | 5,780 | -100 | -1.7% | 24,200 |
| 2018/12/07 | 5,910 | 5,950 | 5,860 | 5,880 | +30 | +0.5% | 16,400 |
| 2018/12/06 | 5,950 | 5,950 | 5,830 | 5,850 | -130 | -2.2% | 19,400 |
| 2018/12/05 | 5,910 | 6,000 | 5,900 | 5,980 | +60 | +1% | 13,000 |
| 2018/12/04 | 6,050 | 6,090 | 5,900 | 5,920 | -150 | -2.5% | 18,200 |
| 2018/12/03 | 6,000 | 6,090 | 5,980 | 6,070 | +40 | +0.7% | 13,500 |
| 2018/11/30 | 5,960 | 6,050 | 5,940 | 6,030 | +70 | +1.2% | 11,900 |
| 2018/11/29 | 6,000 | 6,000 | 5,930 | 5,960 | +30 | +0.5% | 5,900 |
| 2018/11/28 | 5,960 | 5,960 | 5,900 | 5,930 | +30 | +0.5% | 6,400 |
| 2018/11/27 | 5,900 | 5,910 | 5,830 | 5,900 | +80 | +1.4% | 7,600 |
| 2018/11/26 | 5,940 | 5,980 | 5,820 | 5,820 | -150 | -2.5% | 9,800 |
| 2018/11/22 | 5,980 | 5,980 | 5,910 | 5,970 | +110 | +1.9% | 15,500 |
| 2018/11/21 | 5,810 | 5,900 | 5,770 | 5,860 | +20 | +0.3% | 15,400 |
| 2018/11/20 | 5,840 | 5,900 | 5,790 | 5,840 | ±0 | ±0% | 11,700 |
| 2018/11/19 | 5,830 | 5,900 | 5,760 | 5,840 | +10 | +0.2% | 9,200 |
| 2018/11/16 | 5,730 | 5,840 | 5,700 | 5,830 | +120 | +2.1% | 10,500 |
| 2018/11/15 | 5,760 | 5,790 | 5,690 | 5,710 | -70 | -1.2% | 8,700 |
| 2018/11/14 | 5,890 | 5,890 | 5,760 | 5,780 | -40 | -0.7% | 12,000 |
| 2018/11/13 | 5,930 | 5,930 | 5,810 | 5,820 | -150 | -2.5% | 7,500 |
| 2018/11/12 | 5,980 | 6,080 | 5,930 | 5,970 | -20 | -0.3% | 15,000 |
| 2018/11/09 | 5,960 | 6,060 | 5,960 | 5,990 | +30 | +0.5% | 10,200 |
| 2018/11/08 | 5,970 | 6,000 | 5,910 | 5,960 | +70 | +1.2% | 13,200 |
| 2018/11/07 | 5,950 | 6,060 | 5,850 | 5,890 | -30 | -0.5% | 20,100 |
| 2018/11/06 | 5,930 | 5,950 | 5,880 | 5,920 | +90 | +1.5% | 6,200 |
| 2018/11/05 | 5,750 | 5,880 | 5,740 | 5,830 | +70 | +1.2% | 12,500 |
| 2018/11/02 | 5,710 | 5,780 | 5,700 | 5,760 | +20 | +0.3% | 11,200 |
| 2018/11/01 | 5,720 | 5,820 | 5,680 | 5,740 | -20 | -0.3% | 13,900 |
| 2018/10/31 | 5,730 | 5,820 | 5,730 | 5,760 | +30 | +0.5% | 16,200 |
| 2018/10/30 | 5,630 | 5,830 | 5,570 | 5,730 | +160 | +2.9% | 104,600 |
| 2018/10/29 | 5,570 | 5,720 | 5,560 | 5,570 | +10 | +0.2% | 23,800 |
| 2018/10/26 | 5,660 | 5,690 | 5,520 | 5,560 | -120 | -2.1% | 19,300 |
| 2018/10/25 | 5,640 | 5,760 | 5,630 | 5,680 | -130 | -2.2% | 22,400 |
| 2018/10/24 | 5,620 | 5,850 | 5,610 | 5,810 | +160 | +2.8% | 20,800 |
| 2018/10/23 | 5,690 | 5,790 | 5,640 | 5,650 | -140 | -2.4% | 17,400 |
| 2018/10/22 | 5,710 | 5,820 | 5,670 | 5,790 | -40 | -0.7% | 19,900 |
| 2018/10/19 | 5,640 | 5,850 | 5,640 | 5,830 | +130 | +2.3% | 21,200 |
| 2018/10/18 | 5,600 | 5,780 | 5,600 | 5,700 | +120 | +2.2% | 24,300 |
| 2018/10/17 | 5,540 | 5,620 | 5,500 | 5,580 | +40 | +0.7% | 15,700 |
| 2018/10/16 | 5,580 | 5,600 | 5,490 | 5,540 | -80 | -1.4% | 19,200 |
| 2018/10/15 | 5,720 | 5,810 | 5,610 | 5,620 | -90 | -1.6% | 29,900 |
| 2018/10/12 | 6,030 | 6,040 | 5,680 | 5,710 | -360 | -5.9% | 37,600 |
| 2018/10/11 | 5,920 | 6,110 | 5,900 | 6,070 | -150 | -2.4% | 33,300 |
| 2018/10/10 | 6,370 | 6,540 | 6,170 | 6,220 | -150 | -2.4% | 61,100 |
| 2018/10/09 | 6,050 | 6,390 | 5,820 | 6,370 | +370 | +6.2% | 65,500 |
| 2018/10/05 | 6,060 | 6,110 | 5,980 | 6,000 | -90 | -1.5% | 37,600 |
| 2018/10/04 | 5,980 | 6,170 | 5,980 | 6,090 | +110 | +1.8% | 20,600 |
| 2018/10/03 | 6,050 | 6,110 | 5,980 | 5,980 | -120 | -2% | 16,200 |
| 2018/10/02 | 6,120 | 6,190 | 6,090 | 6,100 | -20 | -0.3% | 12,000 |
| 2018/10/01 | 6,150 | 6,150 | 6,080 | 6,120 | -30 | -0.5% | 8,900 |
1551～
1600
件表示中 / 6940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 | 723,000円 | +6.8% | +5.0% | 1.72% | 12.11倍 | 1.37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 | 218,600円 | +7.5% | +10.7% | 1.42% | 14.07倍 | 1.44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 | 384,500円 | +13.4% | +11.1% | 0.94% | 23.42倍 | 3.95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 |
| アダストリア | 290,200円 | +4.1% | +19.0% | 3.10% | 10.83倍 | 1.74倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
