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 |
|---|---|---|---|---|---|---|---|
| 2016/07/12 | 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 |
| 2016/07/05 | 4,670 | 4,730 | 4,600 | 4,675 | +55 | +1.2% | 28,200 |
| 2016/07/04 | 4,455 | 4,630 | 4,455 | 4,620 | +165 | +3.7% | 41,300 |
| 2016/07/01 | 4,320 | 4,495 | 4,300 | 4,455 | +190 | +4.5% | 32,300 |
| 2016/06/30 | 4,335 | 4,360 | 4,255 | 4,265 | ±0 | ±0% | 15,900 |
| 2016/06/29 | 4,250 | 4,290 | 4,200 | 4,265 | +60 | +1.4% | 34,500 |
| 2016/06/28 | 4,065 | 4,245 | 4,065 | 4,205 | +40 | +1% | 15,500 |
| 2016/06/27 | 4,075 | 4,320 | 4,075 | 4,165 | +85 | +2.1% | 24,400 |
| 2016/06/24 | 4,420 | 4,420 | 3,980 | 4,080 | -200 | -4.7% | 32,100 |
| 2016/06/23 | 4,180 | 4,290 | 4,180 | 4,280 | +75 | +1.8% | 7,900 |
| 2016/06/22 | 4,220 | 4,220 | 4,170 | 4,205 | -50 | -1.2% | 4,400 |
| 2016/06/21 | 4,055 | 4,285 | 4,055 | 4,255 | +205 | +5.1% | 14,000 |
| 2016/06/20 | 3,960 | 4,100 | 3,910 | 4,050 | +185 | +4.8% | 14,600 |
| 2016/06/17 | 4,020 | 4,045 | 3,865 | 3,865 | -135 | -3.4% | 31,000 |
| 2016/06/16 | 4,065 | 4,100 | 4,000 | 4,000 | -65 | -1.6% | 13,800 |
| 2016/06/15 | 4,050 | 4,130 | 4,050 | 4,065 | -50 | -1.2% | 9,100 |
| 2016/06/14 | 4,145 | 4,160 | 4,060 | 4,115 | -30 | -0.7% | 6,500 |
| 2016/06/13 | 4,295 | 4,295 | 4,145 | 4,145 | -175 | -4.1% | 8,700 |
| 2016/06/10 | 4,395 | 4,395 | 4,295 | 4,320 | -75 | -1.7% | 16,800 |
| 2016/06/09 | 4,340 | 4,395 | 4,305 | 4,395 | +25 | +0.6% | 10,700 |
| 2016/06/08 | 4,360 | 4,375 | 4,320 | 4,370 | +60 | +1.4% | 5,000 |
| 2016/06/07 | 4,315 | 4,325 | 4,300 | 4,310 | -30 | -0.7% | 3,600 |
| 2016/06/06 | 4,325 | 4,345 | 4,280 | 4,340 | ±0 | ±0% | 9,400 |
| 2016/06/03 | 4,325 | 4,345 | 4,295 | 4,340 | +40 | +0.9% | 5,900 |
| 2016/06/02 | 4,340 | 4,360 | 4,280 | 4,300 | -40 | -0.9% | 13,400 |
| 2016/06/01 | 4,335 | 4,365 | 4,330 | 4,340 | +5 | +0.1% | 4,000 |
| 2016/05/31 | 4,325 | 4,375 | 4,310 | 4,335 | -10 | -0.2% | 24,700 |
| 2016/05/30 | 4,325 | 4,350 | 4,290 | 4,345 | +15 | +0.3% | 7,300 |
| 2016/05/27 | 4,405 | 4,410 | 4,315 | 4,330 | -70 | -1.6% | 9,100 |
| 2016/05/26 | 4,355 | 4,410 | 4,355 | 4,400 | +50 | +1.1% | 4,600 |
| 2016/05/25 | 4,350 | 4,420 | 4,350 | 4,350 | +5 | +0.1% | 10,900 |
| 2016/05/24 | 4,330 | 4,355 | 4,280 | 4,345 | +10 | +0.2% | 5,700 |
| 2016/05/23 | 4,310 | 4,365 | 4,300 | 4,335 | -35 | -0.8% | 6,300 |
| 2016/05/20 | 4,350 | 4,370 | 4,330 | 4,370 | +25 | +0.6% | 6,800 |
| 2016/05/19 | 4,320 | 4,350 | 4,280 | 4,345 | +20 | +0.5% | 5,600 |
| 2016/05/18 | 4,370 | 4,370 | 4,295 | 4,325 | -35 | -0.8% | 4,300 |
| 2016/05/17 | 4,390 | 4,395 | 4,330 | 4,360 | -30 | -0.7% | 7,600 |
| 2016/05/16 | 4,445 | 4,445 | 4,345 | 4,390 | -40 | -0.9% | 6,200 |
| 2016/05/13 | 4,370 | 4,475 | 4,360 | 4,430 | +35 | +0.8% | 15,900 |
| 2016/05/12 | 4,230 | 4,400 | 4,230 | 4,395 | +95 | +2.2% | 10,300 |
| 2016/05/11 | 4,400 | 4,400 | 4,270 | 4,300 | -60 | -1.4% | 6,200 |
| 2016/05/10 | 4,240 | 4,375 | 4,240 | 4,360 | +120 | +2.8% | 14,300 |
| 2016/05/09 | 4,160 | 4,265 | 4,160 | 4,240 | +60 | +1.4% | 10,200 |
| 2016/05/06 | 4,200 | 4,270 | 4,160 | 4,180 | -75 | -1.8% | 21,500 |
| 2016/05/02 | 4,285 | 4,330 | 4,215 | 4,255 | -100 | -2.3% | 10,900 |
| 2016/04/28 | 4,350 | 4,500 | 4,295 | 4,355 | +15 | +0.3% | 11,400 |
2201～
2250
件表示中 / 6995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 | 702,000円 | +6.8% | +5.0% | 1.77% | 11.75倍 | 1.33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 | 92,200円 | +10.3% | +5.9% | 1.74% | 44.58倍 | 4.59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 |
| くら寿司 | 355,000円 | +3.4% | -16.5% | 0.56% | 41.50倍 | 2.33倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| アダストリア | 299,100円 | +4.1% | +19.0% | 3.01% | 11.12倍 | 1.79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 |
| ＡＯＫＩ ＨＤ | 167,200円 | +2.8% | +10.9% | 4.78% | 14.65倍 | 0.99倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
