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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,350 | 4,460 | 4,350 | 4,385 | -10 | -0.2% | 14,100 |
| 2016/04/19 | 4,395 | 4,455 | 4,345 | 4,395 | +15 | +0.3% | 14,000 |
| 2016/04/18 | 4,455 | 4,500 | 4,360 | 4,380 | -110 | -2.4% | 10,300 |
| 2016/04/15 | 4,465 | 4,510 | 4,325 | 4,490 | -40 | -0.9% | 18,100 |
| 2016/04/14 | 4,470 | 4,530 | 4,420 | 4,530 | +90 | +2% | 15,300 |
| 2016/04/13 | 4,455 | 4,515 | 4,400 | 4,440 | +25 | +0.6% | 14,200 |
| 2016/04/12 | 4,330 | 4,520 | 4,320 | 4,415 | +190 | +4.5% | 34,800 |
| 2016/04/11 | 4,200 | 4,250 | 4,190 | 4,225 | -35 | -0.8% | 6,300 |
| 2016/04/08 | 4,115 | 4,340 | 4,115 | 4,260 | +95 | +2.3% | 14,000 |
| 2016/04/07 | 4,130 | 4,185 | 4,090 | 4,165 | +35 | +0.8% | 10,000 |
| 2016/04/06 | 4,140 | 4,180 | 4,010 | 4,130 | -10 | -0.2% | 11,700 |
| 2016/04/05 | 4,210 | 4,275 | 4,135 | 4,140 | -140 | -3.3% | 9,700 |
| 2016/04/04 | 4,270 | 4,340 | 4,250 | 4,280 | +70 | +1.7% | 10,000 |
| 2016/04/01 | 4,250 | 4,355 | 4,205 | 4,210 | -40 | -0.9% | 15,900 |
| 2016/03/31 | 4,390 | 4,415 | 4,250 | 4,250 | -175 | -4% | 11,300 |
| 2016/03/30 | 4,395 | 4,440 | 4,390 | 4,425 | -10 | -0.2% | 6,800 |
| 2016/03/29 | 4,375 | 4,450 | 4,355 | 4,435 | +40 | +0.9% | 9,800 |
| 2016/03/28 | 4,245 | 4,395 | 4,245 | 4,395 | +100 | +2.3% | 12,300 |
| 2016/03/25 | 4,340 | 4,340 | 4,245 | 4,295 | -65 | -1.5% | 10,600 |
| 2016/03/24 | 4,390 | 4,415 | 4,275 | 4,360 | -20 | -0.5% | 10,000 |
| 2016/03/23 | 4,445 | 4,455 | 4,355 | 4,380 | ±0 | ±0% | 11,000 |
| 2016/03/22 | 4,315 | 4,380 | 4,265 | 4,380 | +65 | +1.5% | 13,900 |
| 2016/03/18 | 4,260 | 4,330 | 4,170 | 4,315 | +5 | +0.1% | 19,100 |
| 2016/03/17 | 4,275 | 4,325 | 4,240 | 4,310 | +75 | +1.8% | 12,400 |
| 2016/03/16 | 4,210 | 4,270 | 4,180 | 4,235 | -5 | -0.1% | 6,600 |
| 2016/03/15 | 4,215 | 4,315 | 4,215 | 4,240 | +30 | +0.7% | 11,900 |
| 2016/03/14 | 4,290 | 4,290 | 4,160 | 4,210 | +20 | +0.5% | 15,100 |
| 2016/03/11 | 4,090 | 4,190 | 4,075 | 4,190 | +105 | +2.6% | 20,500 |
| 2016/03/10 | 3,940 | 4,100 | 3,940 | 4,085 | +105 | +2.6% | 13,400 |
| 2016/03/09 | 3,960 | 4,010 | 3,930 | 3,980 | -35 | -0.9% | 11,400 |
| 2016/03/08 | 4,020 | 4,070 | 3,900 | 4,015 | -40 | -1% | 11,900 |
| 2016/03/07 | 4,100 | 4,125 | 4,020 | 4,055 | -70 | -1.7% | 10,600 |
| 2016/03/04 | 4,110 | 4,125 | 4,055 | 4,125 | +15 | +0.4% | 8,500 |
| 2016/03/03 | 4,040 | 4,115 | 4,030 | 4,110 | +30 | +0.7% | 11,800 |
| 2016/03/02 | 3,990 | 4,090 | 3,990 | 4,080 | +95 | +2.4% | 13,300 |
| 2016/03/01 | 3,885 | 4,000 | 3,865 | 3,985 | +100 | +2.6% | 12,400 |
| 2016/02/29 | 4,030 | 4,100 | 3,885 | 3,885 | -140 | -3.5% | 22,800 |
| 2016/02/26 | 3,965 | 4,075 | 3,965 | 4,025 | +150 | +3.9% | 14,400 |
| 2016/02/25 | 3,860 | 3,890 | 3,840 | 3,875 | +85 | +2.2% | 33,500 |
| 2016/02/24 | 3,810 | 3,880 | 3,760 | 3,790 | +25 | +0.7% | 96,100 |
| 2016/02/23 | 3,820 | 3,875 | 3,755 | 3,765 | -50 | -1.3% | 23,800 |
| 2016/02/22 | 3,830 | 3,865 | 3,780 | 3,815 | -25 | -0.7% | 18,600 |
| 2016/02/19 | 3,815 | 3,855 | 3,760 | 3,840 | +10 | +0.3% | 17,600 |
| 2016/02/18 | 3,850 | 3,880 | 3,795 | 3,830 | +50 | +1.3% | 15,700 |
| 2016/02/17 | 3,825 | 3,900 | 3,685 | 3,780 | -40 | -1% | 26,100 |
| 2016/02/16 | 3,800 | 3,915 | 3,790 | 3,820 | +50 | +1.3% | 23,700 |
| 2016/02/15 | 3,730 | 3,800 | 3,680 | 3,770 | +140 | +3.9% | 26,500 |
| 2016/02/12 | 3,655 | 3,720 | 3,560 | 3,630 | -285 | -7.3% | 45,200 |
| 2016/02/10 | 4,105 | 4,120 | 3,860 | 3,915 | -150 | -3.7% | 19,300 |
| 2016/02/09 | 4,080 | 4,220 | 4,055 | 4,065 | -205 | -4.8% | 11,100 |
2101～
2150
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
