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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 6,140 | 6,180 | 6,110 | 6,130 | -60 | -1% | 22,100 |
| 2018/02/20 | 6,170 | 6,230 | 6,160 | 6,190 | -40 | -0.6% | 15,500 |
| 2018/02/19 | 6,060 | 6,250 | 6,060 | 6,230 | +230 | +3.8% | 14,700 |
| 2018/02/16 | 5,860 | 6,030 | 5,860 | 6,000 | +140 | +2.4% | 22,500 |
| 2018/02/15 | 5,920 | 5,920 | 5,840 | 5,860 | -20 | -0.3% | 19,800 |
| 2018/02/14 | 5,940 | 6,090 | 5,830 | 5,880 | -60 | -1% | 24,700 |
| 2018/02/13 | 6,170 | 6,170 | 5,930 | 5,940 | -160 | -2.6% | 37,000 |
| 2018/02/09 | 6,010 | 6,120 | 5,940 | 6,100 | -50 | -0.8% | 17,900 |
| 2018/02/08 | 6,100 | 6,200 | 6,100 | 6,150 | +100 | +1.7% | 13,200 |
| 2018/02/07 | 6,200 | 6,320 | 6,050 | 6,050 | +40 | +0.7% | 23,200 |
| 2018/02/06 | 6,230 | 6,250 | 5,870 | 6,010 | -340 | -5.4% | 41,000 |
| 2018/02/05 | 6,390 | 6,480 | 6,340 | 6,350 | -180 | -2.8% | 15,500 |
| 2018/02/02 | 6,380 | 6,560 | 6,380 | 6,530 | +70 | +1.1% | 14,600 |
| 2018/02/01 | 6,280 | 6,470 | 6,280 | 6,460 | +180 | +2.9% | 13,700 |
| 2018/01/31 | 6,300 | 6,400 | 6,280 | 6,280 | -50 | -0.8% | 17,500 |
| 2018/01/30 | 6,430 | 6,440 | 6,320 | 6,330 | -100 | -1.6% | 11,000 |
| 2018/01/29 | 6,490 | 6,530 | 6,430 | 6,430 | -60 | -0.9% | 13,500 |
| 2018/01/26 | 6,420 | 6,530 | 6,420 | 6,490 | +60 | +0.9% | 11,000 |
| 2018/01/25 | 6,470 | 6,510 | 6,430 | 6,430 | -110 | -1.7% | 30,600 |
| 2018/01/24 | 6,540 | 6,580 | 6,490 | 6,540 | +20 | +0.3% | 9,500 |
| 2018/01/23 | 6,450 | 6,560 | 6,430 | 6,520 | +160 | +2.5% | 23,000 |
| 2018/01/22 | 6,360 | 6,370 | 6,280 | 6,360 | +70 | +1.1% | 9,700 |
| 2018/01/19 | 6,260 | 6,310 | 6,230 | 6,290 | +30 | +0.5% | 14,600 |
| 2018/01/18 | 6,420 | 6,440 | 6,240 | 6,260 | -90 | -1.4% | 18,600 |
| 2018/01/17 | 6,400 | 6,400 | 6,350 | 6,350 | -70 | -1.1% | 11,900 |
| 2018/01/16 | 6,450 | 6,480 | 6,410 | 6,420 | -20 | -0.3% | 12,600 |
| 2018/01/15 | 6,370 | 6,470 | 6,360 | 6,440 | +70 | +1.1% | 14,300 |
| 2018/01/12 | 6,500 | 6,540 | 6,340 | 6,370 | -160 | -2.5% | 25,300 |
| 2018/01/11 | 6,610 | 6,620 | 6,510 | 6,530 | -90 | -1.4% | 14,100 |
| 2018/01/10 | 6,660 | 6,680 | 6,620 | 6,620 | ±0 | ±0% | 17,700 |
| 2018/01/09 | 6,470 | 6,680 | 6,470 | 6,620 | +50 | +0.8% | 50,700 |
| 2018/01/05 | 6,850 | 6,900 | 6,510 | 6,570 | -280 | -4.1% | 75,800 |
| 2018/01/04 | 6,800 | 6,870 | 6,770 | 6,850 | +60 | +0.9% | 22,500 |
| 2017/12/29 | 6,850 | 6,850 | 6,740 | 6,790 | -10 | -0.1% | 10,700 |
| 2017/12/28 | 6,910 | 6,940 | 6,780 | 6,800 | -90 | -1.3% | 12,300 |
| 2017/12/27 | 6,880 | 6,920 | 6,840 | 6,890 | +80 | +1.2% | 8,500 |
| 2017/12/26 | 6,800 | 6,870 | 6,780 | 6,810 | +80 | +1.2% | 11,300 |
| 2017/12/25 | 6,780 | 6,780 | 6,720 | 6,730 | +20 | +0.3% | 9,100 |
| 2017/12/22 | 6,790 | 6,800 | 6,680 | 6,710 | -40 | -0.6% | 17,400 |
| 2017/12/21 | 6,730 | 6,780 | 6,660 | 6,750 | +50 | +0.7% | 14,300 |
| 2017/12/20 | 6,610 | 6,750 | 6,570 | 6,700 | +120 | +1.8% | 24,300 |
| 2017/12/19 | 6,670 | 6,670 | 6,550 | 6,580 | -20 | -0.3% | 8,000 |
| 2017/12/18 | 6,740 | 6,740 | 6,600 | 6,600 | -80 | -1.2% | 14,300 |
| 2017/12/15 | 6,650 | 6,700 | 6,530 | 6,680 | +80 | +1.2% | 30,900 |
| 2017/12/14 | 6,540 | 6,680 | 6,540 | 6,600 | +80 | +1.2% | 24,500 |
| 2017/12/13 | 6,500 | 6,530 | 6,450 | 6,520 | +110 | +1.7% | 19,600 |
| 2017/12/12 | 6,640 | 6,640 | 6,400 | 6,410 | -180 | -2.7% | 21,300 |
| 2017/12/11 | 6,580 | 6,620 | 6,510 | 6,590 | +60 | +0.9% | 18,500 |
| 2017/12/08 | 6,500 | 6,610 | 6,490 | 6,530 | +60 | +0.9% | 26,800 |
| 2017/12/07 | 6,280 | 6,490 | 6,280 | 6,470 | +250 | +4% | 20,000 |
1651～
1700
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
