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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,810 | 5,870 | 5,770 | 5,790 | -50 | -0.9% | 11,800 |
| 2018/05/07 | 5,780 | 5,850 | 5,780 | 5,840 | +10 | +0.2% | 6,900 |
| 2018/05/02 | 5,800 | 5,850 | 5,740 | 5,830 | +50 | +0.9% | 15,900 |
| 2018/05/01 | 5,850 | 5,860 | 5,780 | 5,780 | -110 | -1.9% | 11,700 |
| 2018/04/27 | 5,850 | 5,900 | 5,810 | 5,890 | +80 | +1.4% | 12,000 |
| 2018/04/26 | 5,820 | 5,820 | 5,780 | 5,810 | +30 | +0.5% | 6,900 |
| 2018/04/25 | 5,750 | 5,800 | 5,720 | 5,780 | ±0 | ±0% | 18,100 |
| 2018/04/24 | 5,920 | 5,920 | 5,730 | 5,780 | -50 | -0.9% | 16,000 |
| 2018/04/23 | 5,900 | 5,900 | 5,830 | 5,830 | -50 | -0.9% | 8,500 |
| 2018/04/20 | 5,980 | 6,000 | 5,860 | 5,880 | -100 | -1.7% | 9,400 |
| 2018/04/19 | 6,100 | 6,130 | 5,940 | 5,980 | -90 | -1.5% | 9,400 |
| 2018/04/18 | 5,960 | 6,090 | 5,910 | 6,070 | +190 | +3.2% | 17,400 |
| 2018/04/17 | 5,900 | 5,940 | 5,860 | 5,880 | -30 | -0.5% | 6,000 |
| 2018/04/16 | 5,820 | 5,950 | 5,790 | 5,910 | +60 | +1% | 16,600 |
| 2018/04/13 | 5,890 | 5,890 | 5,760 | 5,850 | -60 | -1% | 29,100 |
| 2018/04/12 | 5,840 | 5,990 | 5,800 | 5,910 | ±0 | ±0% | 32,000 |
| 2018/04/11 | 6,090 | 6,090 | 5,870 | 5,910 | -150 | -2.5% | 23,100 |
| 2018/04/10 | 6,080 | 6,190 | 6,050 | 6,060 | -30 | -0.5% | 14,200 |
| 2018/04/09 | 6,070 | 6,170 | 6,070 | 6,090 | +10 | +0.2% | 14,900 |
| 2018/04/06 | 6,260 | 6,290 | 6,060 | 6,080 | -180 | -2.9% | 26,800 |
| 2018/04/05 | 6,200 | 6,300 | 6,180 | 6,260 | +60 | +1% | 13,400 |
| 2018/04/04 | 6,070 | 6,240 | 6,060 | 6,200 | +130 | +2.1% | 20,800 |
| 2018/04/03 | 5,970 | 6,100 | 5,940 | 6,070 | +20 | +0.3% | 10,600 |
| 2018/04/02 | 6,180 | 6,180 | 6,040 | 6,050 | -70 | -1.1% | 4,100 |
| 2018/03/30 | 6,220 | 6,220 | 6,100 | 6,120 | -20 | -0.3% | 10,800 |
| 2018/03/29 | 6,110 | 6,150 | 6,050 | 6,140 | +70 | +1.2% | 13,100 |
| 2018/03/28 | 6,080 | 6,080 | 5,980 | 6,070 | -30 | -0.5% | 7,000 |
| 2018/03/27 | 5,880 | 6,100 | 5,810 | 6,100 | +220 | +3.7% | 15,600 |
| 2018/03/26 | 5,890 | 5,890 | 5,760 | 5,880 | +20 | +0.3% | 13,600 |
| 2018/03/23 | 6,120 | 6,120 | 5,840 | 5,860 | -350 | -5.6% | 21,400 |
| 2018/03/22 | 6,050 | 6,260 | 6,050 | 6,210 | +100 | +1.6% | 22,200 |
| 2018/03/20 | 6,060 | 6,110 | 5,980 | 6,110 | +20 | +0.3% | 9,200 |
| 2018/03/19 | 6,140 | 6,150 | 6,000 | 6,090 | -40 | -0.7% | 9,600 |
| 2018/03/16 | 6,040 | 6,140 | 5,970 | 6,130 | +80 | +1.3% | 21,600 |
| 2018/03/15 | 6,000 | 6,060 | 5,970 | 6,050 | +60 | +1% | 9,000 |
| 2018/03/14 | 5,970 | 5,990 | 5,880 | 5,990 | -50 | -0.8% | 10,600 |
| 2018/03/13 | 5,850 | 6,040 | 5,830 | 6,040 | +190 | +3.2% | 17,700 |
| 2018/03/12 | 5,890 | 5,890 | 5,800 | 5,850 | +100 | +1.7% | 7,100 |
| 2018/03/09 | 5,870 | 5,890 | 5,710 | 5,750 | -40 | -0.7% | 18,700 |
| 2018/03/08 | 5,910 | 5,940 | 5,780 | 5,790 | -120 | -2% | 12,300 |
| 2018/03/07 | 5,860 | 5,990 | 5,860 | 5,910 | +10 | +0.2% | 9,300 |
| 2018/03/06 | 5,730 | 5,900 | 5,730 | 5,900 | +170 | +3% | 16,200 |
| 2018/03/05 | 5,680 | 5,790 | 5,680 | 5,730 | +30 | +0.5% | 13,100 |
| 2018/03/02 | 5,770 | 5,780 | 5,600 | 5,700 | -140 | -2.4% | 25,600 |
| 2018/03/01 | 5,980 | 5,980 | 5,840 | 5,840 | -150 | -2.5% | 20,000 |
| 2018/02/28 | 5,990 | 6,020 | 5,980 | 5,990 | ±0 | ±0% | 11,800 |
| 2018/02/27 | 6,030 | 6,030 | 5,950 | 5,990 | -40 | -0.7% | 13,700 |
| 2018/02/26 | 6,070 | 6,070 | 6,010 | 6,030 | -30 | -0.5% | 17,000 |
| 2018/02/23 | 6,020 | 6,090 | 6,000 | 6,060 | -20 | -0.3% | 65,900 |
| 2018/02/22 | 6,090 | 6,110 | 6,030 | 6,080 | -50 | -0.8% | 19,900 |
1601～
1650
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
