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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,100 | 4,300 | 4,100 | 4,270 | +115 | +2.8% | 8,900 |
| 2016/02/05 | 4,200 | 4,290 | 4,090 | 4,155 | -145 | -3.4% | 26,300 |
| 2016/02/04 | 4,490 | 4,560 | 4,295 | 4,300 | -260 | -5.7% | 16,500 |
| 2016/02/03 | 4,480 | 4,560 | 4,435 | 4,560 | +20 | +0.4% | 8,400 |
| 2016/02/02 | 4,510 | 4,575 | 4,485 | 4,540 | -60 | -1.3% | 13,100 |
| 2016/02/01 | 4,480 | 4,600 | 4,480 | 4,600 | +120 | +2.7% | 13,800 |
| 2016/01/29 | 4,395 | 4,525 | 4,395 | 4,480 | +70 | +1.6% | 23,800 |
| 2016/01/28 | 4,325 | 4,430 | 4,315 | 4,410 | +30 | +0.7% | 8,700 |
| 2016/01/27 | 4,380 | 4,385 | 4,285 | 4,380 | +105 | +2.5% | 10,400 |
| 2016/01/26 | 4,265 | 4,320 | 4,265 | 4,275 | -100 | -2.3% | 9,100 |
| 2016/01/25 | 4,370 | 4,410 | 4,300 | 4,375 | +210 | +5% | 30,900 |
| 2016/01/22 | 4,020 | 4,170 | 4,020 | 4,165 | +180 | +4.5% | 15,300 |
| 2016/01/21 | 3,935 | 4,080 | 3,935 | 3,985 | ±0 | ±0% | 30,900 |
| 2016/01/20 | 3,950 | 4,035 | 3,920 | 3,985 | -10 | -0.3% | 23,500 |
| 2016/01/19 | 4,085 | 4,090 | 3,930 | 3,995 | -40 | -1% | 17,300 |
| 2016/01/18 | 4,035 | 4,050 | 3,925 | 4,035 | -60 | -1.5% | 19,800 |
| 2016/01/15 | 4,225 | 4,225 | 4,075 | 4,095 | -60 | -1.4% | 11,900 |
| 2016/01/14 | 4,200 | 4,230 | 4,115 | 4,155 | -105 | -2.5% | 29,500 |
| 2016/01/13 | 4,150 | 4,265 | 4,105 | 4,260 | +165 | +4% | 13,200 |
| 2016/01/12 | 4,180 | 4,180 | 4,060 | 4,095 | -85 | -2% | 27,000 |
| 2016/01/08 | 4,315 | 4,315 | 4,170 | 4,180 | -145 | -3.4% | 23,500 |
| 2016/01/07 | 4,435 | 4,465 | 4,285 | 4,325 | -30 | -0.7% | 28,100 |
| 2016/01/06 | 4,425 | 4,440 | 4,225 | 4,355 | +140 | +3.3% | 61,900 |
| 2016/01/05 | 4,260 | 4,270 | 4,200 | 4,215 | -45 | -1.1% | 30,000 |
| 2016/01/04 | 4,430 | 4,430 | 4,240 | 4,260 | -170 | -3.8% | 20,700 |
| 2015/12/30 | 4,430 | 4,445 | 4,400 | 4,430 | ±0 | ±0% | 11,400 |
| 2015/12/29 | 4,435 | 4,445 | 4,405 | 4,430 | +10 | +0.2% | 9,900 |
| 2015/12/28 | 4,450 | 4,450 | 4,305 | 4,420 | -30 | -0.7% | 11,800 |
| 2015/12/25 | 4,500 | 4,500 | 4,435 | 4,450 | +15 | +0.3% | 10,000 |
| 2015/12/24 | 4,450 | 4,470 | 4,425 | 4,435 | -5 | -0.1% | 13,300 |
| 2015/12/22 | 4,420 | 4,455 | 4,400 | 4,440 | -5 | -0.1% | 11,000 |
| 2015/12/21 | 4,370 | 4,445 | 4,360 | 4,445 | +20 | +0.5% | 18,100 |
| 2015/12/18 | 4,400 | 4,495 | 4,390 | 4,425 | -5 | -0.1% | 22,600 |
| 2015/12/17 | 4,410 | 4,445 | 4,380 | 4,430 | +120 | +2.8% | 15,100 |
| 2015/12/16 | 4,265 | 4,320 | 4,215 | 4,310 | +45 | +1.1% | 18,400 |
| 2015/12/15 | 4,250 | 4,390 | 4,250 | 4,265 | +15 | +0.4% | 22,000 |
| 2015/12/14 | 4,135 | 4,270 | 4,115 | 4,250 | -25 | -0.6% | 22,600 |
| 2015/12/11 | 4,335 | 4,360 | 4,260 | 4,275 | +10 | +0.2% | 23,600 |
| 2015/12/10 | 4,395 | 4,395 | 4,240 | 4,265 | -140 | -3.2% | 24,000 |
| 2015/12/09 | 4,525 | 4,555 | 4,380 | 4,405 | -160 | -3.5% | 22,900 |
| 2015/12/08 | 4,580 | 4,650 | 4,565 | 4,565 | -25 | -0.5% | 16,300 |
| 2015/12/07 | 4,550 | 4,615 | 4,545 | 4,590 | +55 | +1.2% | 18,600 |
| 2015/12/04 | 4,550 | 4,610 | 4,500 | 4,535 | -70 | -1.5% | 21,400 |
| 2015/12/03 | 4,535 | 4,615 | 4,535 | 4,605 | +85 | +1.9% | 21,300 |
| 2015/12/02 | 4,525 | 4,600 | 4,500 | 4,520 | -55 | -1.2% | 21,700 |
| 2015/12/01 | 4,600 | 4,630 | 4,540 | 4,575 | ±0 | ±0% | 16,400 |
| 2015/11/30 | 4,525 | 4,605 | 4,520 | 4,575 | +60 | +1.3% | 31,100 |
| 2015/11/27 | 4,570 | 4,575 | 4,500 | 4,515 | -30 | -0.7% | 7,700 |
| 2015/11/26 | 4,550 | 4,595 | 4,535 | 4,545 | +45 | +1% | 18,400 |
| 2015/11/25 | 4,610 | 4,610 | 4,480 | 4,500 | -45 | -1% | 34,200 |
2151～
2200
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
