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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,170 | 6,200 | 6,140 | 6,150 | -10 | -0.2% | 11,900 |
| 2018/09/27 | 6,240 | 6,270 | 6,130 | 6,160 | -160 | -2.5% | 26,000 |
| 2018/09/26 | 6,260 | 6,350 | 6,260 | 6,320 | +30 | +0.5% | 17,600 |
| 2018/09/25 | 6,180 | 6,330 | 6,140 | 6,290 | +130 | +2.1% | 26,200 |
| 2018/09/21 | 6,100 | 6,230 | 6,090 | 6,160 | +50 | +0.8% | 23,500 |
| 2018/09/20 | 6,100 | 6,150 | 6,060 | 6,110 | -30 | -0.5% | 10,300 |
| 2018/09/19 | 6,140 | 6,160 | 6,070 | 6,140 | +70 | +1.2% | 19,500 |
| 2018/09/18 | 5,920 | 6,090 | 5,900 | 6,070 | +140 | +2.4% | 16,300 |
| 2018/09/14 | 5,970 | 6,120 | 5,900 | 5,930 | +80 | +1.4% | 48,900 |
| 2018/09/13 | 5,850 | 5,910 | 5,790 | 5,850 | ±0 | ±0% | 13,800 |
| 2018/09/12 | 5,820 | 5,890 | 5,780 | 5,850 | +30 | +0.5% | 24,100 |
| 2018/09/11 | 5,820 | 5,830 | 5,710 | 5,820 | +30 | +0.5% | 12,300 |
| 2018/09/10 | 5,890 | 5,890 | 5,740 | 5,790 | ±0 | ±0% | 11,800 |
| 2018/09/07 | 5,760 | 5,810 | 5,720 | 5,790 | ±0 | ±0% | 12,600 |
| 2018/09/06 | 5,850 | 5,850 | 5,740 | 5,790 | -60 | -1% | 13,600 |
| 2018/09/05 | 5,860 | 5,900 | 5,840 | 5,850 | +20 | +0.3% | 14,600 |
| 2018/09/04 | 5,860 | 5,880 | 5,780 | 5,830 | +10 | +0.2% | 11,400 |
| 2018/09/03 | 5,850 | 5,850 | 5,760 | 5,820 | -40 | -0.7% | 9,500 |
| 2018/08/31 | 5,790 | 5,890 | 5,780 | 5,860 | +70 | +1.2% | 13,700 |
| 2018/08/30 | 5,720 | 5,810 | 5,720 | 5,790 | +70 | +1.2% | 8,400 |
| 2018/08/29 | 5,730 | 5,770 | 5,690 | 5,720 | -40 | -0.7% | 13,100 |
| 2018/08/28 | 5,820 | 5,820 | 5,740 | 5,760 | +10 | +0.2% | 16,800 |
| 2018/08/27 | 5,650 | 5,780 | 5,650 | 5,750 | +150 | +2.7% | 9,700 |
| 2018/08/24 | 5,580 | 5,630 | 5,570 | 5,600 | +60 | +1.1% | 6,900 |
| 2018/08/23 | 5,540 | 5,570 | 5,520 | 5,540 | +40 | +0.7% | 7,500 |
| 2018/08/22 | 5,490 | 5,520 | 5,450 | 5,500 | +10 | +0.2% | 12,500 |
| 2018/08/21 | 5,440 | 5,520 | 5,410 | 5,490 | +50 | +0.9% | 12,300 |
| 2018/08/20 | 5,420 | 5,460 | 5,400 | 5,440 | +20 | +0.4% | 11,200 |
| 2018/08/17 | 5,430 | 5,440 | 5,360 | 5,420 | +70 | +1.3% | 4,800 |
| 2018/08/16 | 5,370 | 5,410 | 5,330 | 5,350 | -60 | -1.1% | 10,500 |
| 2018/08/15 | 5,450 | 5,450 | 5,360 | 5,410 | +20 | +0.4% | 11,700 |
| 2018/08/14 | 5,380 | 5,390 | 5,300 | 5,390 | +110 | +2.1% | 8,600 |
| 2018/08/13 | 5,390 | 5,400 | 5,270 | 5,280 | -130 | -2.4% | 14,700 |
| 2018/08/10 | 5,470 | 5,510 | 5,360 | 5,410 | -60 | -1.1% | 21,300 |
| 2018/08/09 | 5,450 | 5,530 | 5,430 | 5,470 | +70 | +1.3% | 18,200 |
| 2018/08/08 | 5,380 | 5,460 | 5,370 | 5,400 | +40 | +0.7% | 13,300 |
| 2018/08/07 | 5,310 | 5,390 | 5,300 | 5,360 | +40 | +0.8% | 10,800 |
| 2018/08/06 | 5,280 | 5,370 | 5,280 | 5,320 | +50 | +0.9% | 8,700 |
| 2018/08/03 | 5,380 | 5,380 | 5,250 | 5,270 | -70 | -1.3% | 7,300 |
| 2018/08/02 | 5,450 | 5,470 | 5,300 | 5,340 | -70 | -1.3% | 9,400 |
| 2018/08/01 | 5,460 | 5,460 | 5,360 | 5,410 | +50 | +0.9% | 9,400 |
| 2018/07/31 | 5,510 | 5,510 | 5,360 | 5,360 | -190 | -3.4% | 19,900 |
| 2018/07/30 | 5,530 | 5,660 | 5,520 | 5,550 | +20 | +0.4% | 12,500 |
| 2018/07/27 | 5,480 | 5,610 | 5,480 | 5,530 | +50 | +0.9% | 15,800 |
| 2018/07/26 | 5,430 | 5,530 | 5,410 | 5,480 | +60 | +1.1% | 18,300 |
| 2018/07/25 | 5,480 | 5,480 | 5,360 | 5,420 | +10 | +0.2% | 11,800 |
| 2018/07/24 | 5,320 | 5,440 | 5,320 | 5,410 | +90 | +1.7% | 10,300 |
| 2018/07/23 | 5,220 | 5,350 | 5,210 | 5,320 | +90 | +1.7% | 12,900 |
| 2018/07/20 | 5,190 | 5,250 | 5,150 | 5,230 | -40 | -0.8% | 17,400 |
| 2018/07/19 | 5,280 | 5,300 | 5,240 | 5,270 | -60 | -1.1% | 14,700 |
1601～
1650
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
