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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,590 | 3,640 | 3,580 | 3,620 | +10 | +0.3% | 12,200 |
| 2016/09/14 | 3,640 | 3,640 | 3,575 | 3,610 | -35 | -1% | 13,400 |
| 2016/09/13 | 3,755 | 3,755 | 3,645 | 3,645 | -55 | -1.5% | 17,200 |
| 2016/09/12 | 3,675 | 3,765 | 3,670 | 3,700 | -25 | -0.7% | 13,500 |
| 2016/09/09 | 3,720 | 3,745 | 3,690 | 3,725 | -10 | -0.3% | 13,500 |
| 2016/09/08 | 3,715 | 3,755 | 3,690 | 3,735 | +20 | +0.5% | 11,500 |
| 2016/09/07 | 3,665 | 3,730 | 3,615 | 3,715 | +15 | +0.4% | 20,100 |
| 2016/09/06 | 3,685 | 3,715 | 3,655 | 3,700 | +15 | +0.4% | 18,600 |
| 2016/09/05 | 3,800 | 3,800 | 3,685 | 3,685 | -75 | -2% | 17,000 |
| 2016/09/02 | 3,750 | 3,805 | 3,740 | 3,760 | -25 | -0.7% | 13,300 |
| 2016/09/01 | 3,860 | 3,860 | 3,785 | 3,785 | -80 | -2.1% | 20,100 |
| 2016/08/31 | 3,880 | 3,880 | 3,800 | 3,865 | +30 | +0.8% | 12,300 |
| 2016/08/30 | 3,880 | 3,880 | 3,835 | 3,835 | -45 | -1.2% | 11,100 |
| 2016/08/29 | 3,820 | 3,880 | 3,820 | 3,880 | +40 | +1% | 12,200 |
| 2016/08/26 | 3,820 | 3,860 | 3,785 | 3,840 | -5 | -0.1% | 12,400 |
| 2016/08/25 | 3,875 | 3,890 | 3,825 | 3,845 | -60 | -1.5% | 22,700 |
| 2016/08/24 | 3,850 | 3,920 | 3,850 | 3,905 | +55 | +1.4% | 9,400 |
| 2016/08/23 | 3,855 | 3,915 | 3,735 | 3,850 | -65 | -1.7% | 22,800 |
| 2016/08/22 | 3,870 | 3,945 | 3,870 | 3,915 | -5 | -0.1% | 8,000 |
| 2016/08/19 | 3,900 | 3,935 | 3,865 | 3,920 | ±0 | ±0% | 18,000 |
| 2016/08/18 | 3,925 | 3,965 | 3,915 | 3,920 | -75 | -1.9% | 12,900 |
| 2016/08/17 | 4,020 | 4,095 | 3,960 | 3,995 | -90 | -2.2% | 11,800 |
| 2016/08/16 | 4,190 | 4,190 | 4,080 | 4,085 | -60 | -1.4% | 11,600 |
| 2016/08/15 | 4,180 | 4,185 | 4,105 | 4,145 | -45 | -1.1% | 6,900 |
| 2016/08/12 | 4,110 | 4,190 | 4,095 | 4,190 | +115 | +2.8% | 20,100 |
| 2016/08/10 | 4,025 | 4,080 | 4,025 | 4,075 | -10 | -0.2% | 8,000 |
| 2016/08/09 | 4,035 | 4,085 | 4,020 | 4,085 | +70 | +1.7% | 7,000 |
| 2016/08/08 | 3,980 | 4,025 | 3,965 | 4,015 | +80 | +2% | 26,900 |
| 2016/08/05 | 3,920 | 3,960 | 3,900 | 3,935 | +15 | +0.4% | 16,000 |
| 2016/08/04 | 4,035 | 4,035 | 3,910 | 3,920 | -85 | -2.1% | 18,500 |
| 2016/08/03 | 4,040 | 4,045 | 4,000 | 4,005 | -80 | -2% | 12,500 |
| 2016/08/02 | 4,105 | 4,195 | 4,065 | 4,085 | -20 | -0.5% | 19,000 |
| 2016/08/01 | 4,110 | 4,170 | 4,070 | 4,105 | -75 | -1.8% | 14,200 |
| 2016/07/29 | 4,065 | 4,190 | 4,050 | 4,180 | +115 | +2.8% | 17,300 |
| 2016/07/28 | 4,070 | 4,075 | 4,020 | 4,065 | -5 | -0.1% | 9,700 |
| 2016/07/27 | 4,065 | 4,085 | 4,005 | 4,070 | -10 | -0.2% | 17,700 |
| 2016/07/26 | 4,115 | 4,145 | 4,070 | 4,080 | -70 | -1.7% | 12,700 |
| 2016/07/25 | 4,150 | 4,215 | 4,125 | 4,150 | +5 | +0.1% | 16,200 |
| 2016/07/22 | 4,120 | 4,155 | 4,105 | 4,145 | -45 | -1.1% | 12,800 |
| 2016/07/21 | 4,220 | 4,255 | 4,155 | 4,190 | -10 | -0.2% | 12,700 |
| 2016/07/20 | 4,090 | 4,200 | 4,070 | 4,200 | +110 | +2.7% | 15,200 |
| 2016/07/19 | 4,120 | 4,130 | 4,035 | 4,090 | -45 | -1.1% | 29,500 |
| 2016/07/15 | 4,270 | 4,270 | 4,125 | 4,135 | -115 | -2.7% | 17,300 |
| 2016/07/14 | 4,220 | 4,300 | 4,220 | 4,250 | +25 | +0.6% | 13,700 |
| 2016/07/13 | 4,375 | 4,400 | 4,220 | 4,225 | -115 | -2.6% | 15,300 |
| 2016/07/12 | 4,500 | 4,530 | 4,335 | 4,340 | -165 | -3.7% | 24,100 |
| 2016/07/11 | 4,395 | 4,600 | 4,360 | 4,505 | +225 | +5.3% | 16,600 |
| 2016/07/08 | 4,495 | 4,520 | 4,270 | 4,280 | -235 | -5.2% | 17,200 |
| 2016/07/07 | 4,640 | 4,640 | 4,485 | 4,515 | -120 | -2.6% | 23,500 |
| 2016/07/06 | 4,675 | 4,690 | 4,560 | 4,635 | -40 | -0.9% | 30,300 |
2001～
2050
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
