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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 3,950 | 4,060 | 3,950 | 4,025 | +85 | +2.2% | 28,500 |
| 2015/06/25 | 3,815 | 3,955 | 3,795 | 3,940 | +140 | +3.7% | 30,800 |
| 2015/06/24 | 3,760 | 3,800 | 3,760 | 3,800 | +25 | +0.7% | 16,700 |
| 2015/06/23 | 3,690 | 3,780 | 3,685 | 3,775 | +70 | +1.9% | 26,900 |
| 2015/06/22 | 3,700 | 3,720 | 3,685 | 3,705 | +5 | +0.1% | 11,200 |
| 2015/06/19 | 3,605 | 3,720 | 3,605 | 3,700 | +95 | +2.6% | 33,300 |
| 2015/06/18 | 3,580 | 3,635 | 3,580 | 3,605 | ±0 | ±0% | 8,800 |
| 2015/06/17 | 3,645 | 3,645 | 3,600 | 3,605 | -65 | -1.8% | 8,900 |
| 2015/06/16 | 3,685 | 3,690 | 3,655 | 3,670 | -20 | -0.5% | 14,500 |
| 2015/06/15 | 3,620 | 3,695 | 3,610 | 3,690 | +75 | +2.1% | 20,400 |
| 2015/06/12 | 3,600 | 3,620 | 3,560 | 3,615 | +55 | +1.5% | 30,700 |
| 2015/06/11 | 3,450 | 3,565 | 3,450 | 3,560 | +110 | +3.2% | 21,600 |
| 2015/06/10 | 3,450 | 3,470 | 3,445 | 3,450 | ±0 | ±0% | 8,000 |
| 2015/06/09 | 3,455 | 3,465 | 3,440 | 3,450 | -40 | -1.1% | 14,400 |
| 2015/06/08 | 3,485 | 3,510 | 3,450 | 3,490 | ±0 | ±0% | 6,800 |
| 2015/06/05 | 3,500 | 3,505 | 3,475 | 3,490 | -20 | -0.6% | 6,400 |
| 2015/06/04 | 3,500 | 3,510 | 3,465 | 3,510 | +25 | +0.7% | 10,200 |
| 2015/06/03 | 3,460 | 3,490 | 3,450 | 3,485 | +25 | +0.7% | 10,200 |
| 2015/06/02 | 3,485 | 3,485 | 3,440 | 3,460 | -20 | -0.6% | 12,500 |
| 2015/06/01 | 3,480 | 3,490 | 3,465 | 3,480 | +20 | +0.6% | 9,700 |
| 2015/05/29 | 3,420 | 3,475 | 3,415 | 3,460 | +40 | +1.2% | 22,300 |
| 2015/05/28 | 3,445 | 3,445 | 3,400 | 3,420 | -5 | -0.1% | 17,400 |
| 2015/05/27 | 3,420 | 3,440 | 3,415 | 3,425 | +5 | +0.1% | 7,000 |
| 2015/05/26 | 3,445 | 3,445 | 3,395 | 3,420 | ±0 | ±0% | 9,300 |
| 2015/05/25 | 3,425 | 3,435 | 3,410 | 3,420 | +10 | +0.3% | 11,800 |
| 2015/05/22 | 3,415 | 3,420 | 3,380 | 3,410 | +20 | +0.6% | 21,800 |
| 2015/05/21 | 3,390 | 3,400 | 3,370 | 3,390 | ±0 | ±0% | 24,600 |
| 2015/05/20 | 3,470 | 3,470 | 3,360 | 3,390 | -60 | -1.7% | 64,600 |
| 2015/05/19 | 3,410 | 3,465 | 3,405 | 3,450 | -5 | -0.1% | 24,400 |
| 2015/05/18 | 3,430 | 3,465 | 3,430 | 3,455 | +5 | +0.1% | 18,900 |
| 2015/05/15 | 3,365 | 3,455 | 3,365 | 3,450 | +65 | +1.9% | 19,000 |
| 2015/05/14 | 3,440 | 3,440 | 3,370 | 3,385 | -80 | -2.3% | 26,800 |
| 2015/05/13 | 3,435 | 3,485 | 3,415 | 3,465 | +30 | +0.9% | 19,900 |
| 2015/05/12 | 3,480 | 3,480 | 3,430 | 3,435 | -40 | -1.2% | 13,500 |
| 2015/05/11 | 3,510 | 3,510 | 3,475 | 3,475 | +20 | +0.6% | 8,600 |
| 2015/05/08 | 3,435 | 3,485 | 3,435 | 3,455 | +20 | +0.6% | 8,700 |
| 2015/05/07 | 3,450 | 3,485 | 3,425 | 3,435 | -35 | -1% | 9,500 |
| 2015/05/01 | 3,485 | 3,485 | 3,440 | 3,470 | -25 | -0.7% | 16,100 |
| 2015/04/30 | 3,495 | 3,505 | 3,425 | 3,495 | -15 | -0.4% | 23,800 |
| 2015/04/28 | 3,545 | 3,550 | 3,505 | 3,510 | -5 | -0.1% | 18,300 |
| 2015/04/27 | 3,540 | 3,540 | 3,490 | 3,515 | +10 | +0.3% | 10,800 |
| 2015/04/24 | 3,560 | 3,560 | 3,485 | 3,505 | +5 | +0.1% | 12,000 |
| 2015/04/23 | 3,515 | 3,520 | 3,480 | 3,500 | -15 | -0.4% | 20,600 |
| 2015/04/22 | 3,550 | 3,575 | 3,500 | 3,515 | -50 | -1.4% | 16,800 |
| 2015/04/21 | 3,500 | 3,565 | 3,470 | 3,565 | +70 | +2% | 25,200 |
| 2015/04/20 | 3,565 | 3,610 | 3,480 | 3,495 | -135 | -3.7% | 46,600 |
| 2015/04/17 | 3,660 | 3,660 | 3,605 | 3,630 | -10 | -0.3% | 22,500 |
| 2015/04/16 | 3,670 | 3,670 | 3,620 | 3,640 | -25 | -0.7% | 24,000 |
| 2015/04/15 | 3,650 | 3,690 | 3,625 | 3,665 | +75 | +2.1% | 28,900 |
| 2015/04/14 | 3,580 | 3,615 | 3,545 | 3,590 | +10 | +0.3% | 35,400 |
2301～
2350
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
