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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 5,490 | 5,500 | 5,430 | 5,460 | +20 | +0.4% | 14,300 |
| 2023/04/06 | 5,500 | 5,500 | 5,420 | 5,440 | -80 | -1.4% | 19,800 |
| 2023/04/05 | 5,570 | 5,580 | 5,500 | 5,520 | -130 | -2.3% | 16,200 |
| 2023/04/04 | 5,610 | 5,660 | 5,600 | 5,650 | +40 | +0.7% | 15,500 |
| 2023/04/03 | 5,600 | 5,640 | 5,590 | 5,610 | +10 | +0.2% | 9,700 |
| 2023/03/31 | 5,660 | 5,660 | 5,600 | 5,600 | -30 | -0.5% | 10,400 |
| 2023/03/30 | 5,610 | 5,630 | 5,580 | 5,630 | -30 | -0.5% | 15,200 |
| 2023/03/29 | 5,530 | 5,670 | 5,520 | 5,660 | +140 | +2.5% | 25,800 |
| 2023/03/28 | 5,540 | 5,550 | 5,510 | 5,520 | -40 | -0.7% | 6,100 |
| 2023/03/27 | 5,530 | 5,590 | 5,520 | 5,560 | +60 | +1.1% | 8,200 |
| 2023/03/24 | 5,440 | 5,500 | 5,430 | 5,500 | +40 | +0.7% | 12,500 |
| 2023/03/23 | 5,480 | 5,480 | 5,440 | 5,460 | -50 | -0.9% | 11,200 |
| 2023/03/22 | 5,510 | 5,550 | 5,480 | 5,510 | +50 | +0.9% | 15,200 |
| 2023/03/20 | 5,500 | 5,500 | 5,440 | 5,460 | -40 | -0.7% | 15,500 |
| 2023/03/17 | 5,470 | 5,540 | 5,460 | 5,500 | +70 | +1.3% | 26,600 |
| 2023/03/16 | 5,390 | 5,460 | 5,380 | 5,430 | -50 | -0.9% | 15,700 |
| 2023/03/15 | 5,440 | 5,540 | 5,430 | 5,480 | +90 | +1.7% | 15,300 |
| 2023/03/14 | 5,460 | 5,480 | 5,330 | 5,390 | -150 | -2.7% | 19,200 |
| 2023/03/13 | 5,520 | 5,560 | 5,470 | 5,540 | -40 | -0.7% | 18,900 |
| 2023/03/10 | 5,670 | 5,700 | 5,560 | 5,580 | -130 | -2.3% | 22,900 |
| 2023/03/09 | 5,630 | 5,720 | 5,630 | 5,710 | +80 | +1.4% | 14,900 |
| 2023/03/08 | 5,600 | 5,660 | 5,600 | 5,630 | +20 | +0.4% | 18,200 |
| 2023/03/07 | 5,520 | 5,610 | 5,520 | 5,610 | +70 | +1.3% | 15,300 |
| 2023/03/06 | 5,490 | 5,550 | 5,490 | 5,540 | +70 | +1.3% | 15,800 |
| 2023/03/03 | 5,410 | 5,480 | 5,400 | 5,470 | +100 | +1.9% | 21,400 |
| 2023/03/02 | 5,420 | 5,420 | 5,340 | 5,370 | -10 | -0.2% | 16,900 |
| 2023/03/01 | 5,390 | 5,440 | 5,350 | 5,380 | +10 | +0.2% | 15,600 |
| 2023/02/28 | 5,480 | 5,500 | 5,350 | 5,370 | -110 | -2% | 49,600 |
| 2023/02/27 | 5,420 | 5,530 | 5,420 | 5,480 | -20 | -0.4% | 47,400 |
| 2023/02/24 | 5,420 | 5,520 | 5,420 | 5,500 | +20 | +0.4% | 339,900 |
| 2023/02/22 | 5,500 | 5,530 | 5,460 | 5,480 | -60 | -1.1% | 33,700 |
| 2023/02/21 | 5,530 | 5,560 | 5,480 | 5,540 | +10 | +0.2% | 27,100 |
| 2023/02/20 | 5,490 | 5,560 | 5,470 | 5,530 | +30 | +0.5% | 48,400 |
| 2023/02/17 | 5,500 | 5,570 | 5,500 | 5,500 | -60 | -1.1% | 89,900 |
| 2023/02/16 | 5,560 | 5,610 | 5,540 | 5,560 | +30 | +0.5% | 21,900 |
| 2023/02/15 | 5,470 | 5,550 | 5,470 | 5,530 | +40 | +0.7% | 14,400 |
| 2023/02/14 | 5,430 | 5,490 | 5,430 | 5,490 | +80 | +1.5% | 10,300 |
| 2023/02/13 | 5,440 | 5,490 | 5,410 | 5,410 | -30 | -0.6% | 9,300 |
| 2023/02/10 | 5,400 | 5,470 | 5,400 | 5,440 | +40 | +0.7% | 21,100 |
| 2023/02/09 | 5,440 | 5,450 | 5,400 | 5,400 | -50 | -0.9% | 10,200 |
| 2023/02/08 | 5,460 | 5,490 | 5,450 | 5,450 | -30 | -0.5% | 6,300 |
| 2023/02/07 | 5,440 | 5,480 | 5,430 | 5,480 | +40 | +0.7% | 7,100 |
| 2023/02/06 | 5,440 | 5,480 | 5,430 | 5,440 | +10 | +0.2% | 12,000 |
| 2023/02/03 | 5,510 | 5,530 | 5,420 | 5,430 | -80 | -1.5% | 12,000 |
| 2023/02/02 | 5,580 | 5,600 | 5,500 | 5,510 | -60 | -1.1% | 10,600 |
| 2023/02/01 | 5,560 | 5,630 | 5,560 | 5,570 | -20 | -0.4% | 6,200 |
| 2023/01/31 | 5,520 | 5,600 | 5,520 | 5,590 | +120 | +2.2% | 16,000 |
| 2023/01/30 | 5,460 | 5,500 | 5,440 | 5,470 | +10 | +0.2% | 14,700 |
| 2023/01/27 | 5,520 | 5,520 | 5,440 | 5,460 | +10 | +0.2% | 12,600 |
| 2023/01/26 | 5,470 | 5,470 | 5,420 | 5,450 | -20 | -0.4% | 7,900 |
401～
450
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
