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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 6,650 | 6,710 | 6,640 | 6,690 | ±0 | ±0% | 12,700 |
| 2023/08/28 | 6,640 | 6,690 | 6,610 | 6,690 | +120 | +1.8% | 12,000 |
| 2023/08/25 | 6,640 | 6,660 | 6,560 | 6,570 | -120 | -1.8% | 16,500 |
| 2023/08/24 | 6,680 | 6,720 | 6,640 | 6,690 | +140 | +2.1% | 17,900 |
| 2023/08/23 | 6,520 | 6,600 | 6,520 | 6,550 | -20 | -0.3% | 5,100 |
| 2023/08/22 | 6,570 | 6,580 | 6,510 | 6,570 | +20 | +0.3% | 8,200 |
| 2023/08/21 | 6,550 | 6,610 | 6,540 | 6,550 | +10 | +0.2% | 11,200 |
| 2023/08/18 | 6,510 | 6,600 | 6,500 | 6,540 | -20 | -0.3% | 15,900 |
| 2023/08/17 | 6,610 | 6,640 | 6,550 | 6,560 | -70 | -1.1% | 11,000 |
| 2023/08/16 | 6,610 | 6,660 | 6,590 | 6,630 | -30 | -0.5% | 7,400 |
| 2023/08/15 | 6,620 | 6,670 | 6,560 | 6,660 | +40 | +0.6% | 11,100 |
| 2023/08/14 | 6,670 | 6,720 | 6,610 | 6,620 | -20 | -0.3% | 8,300 |
| 2023/08/10 | 6,590 | 6,640 | 6,580 | 6,640 | +10 | +0.2% | 10,600 |
| 2023/08/09 | 6,680 | 6,680 | 6,570 | 6,630 | -90 | -1.3% | 14,600 |
| 2023/08/08 | 6,630 | 6,730 | 6,630 | 6,720 | +110 | +1.7% | 8,300 |
| 2023/08/07 | 6,570 | 6,620 | 6,570 | 6,610 | +30 | +0.5% | 7,500 |
| 2023/08/04 | 6,560 | 6,610 | 6,550 | 6,580 | +40 | +0.6% | 10,200 |
| 2023/08/03 | 6,580 | 6,660 | 6,530 | 6,540 | -100 | -1.5% | 14,300 |
| 2023/08/02 | 6,770 | 6,770 | 6,610 | 6,640 | -130 | -1.9% | 16,600 |
| 2023/08/01 | 6,790 | 6,810 | 6,710 | 6,770 | +40 | +0.6% | 8,200 |
| 2023/07/31 | 6,790 | 6,880 | 6,730 | 6,730 | +50 | +0.7% | 17,200 |
| 2023/07/28 | 6,530 | 6,680 | 6,510 | 6,680 | +110 | +1.7% | 17,600 |
| 2023/07/27 | 6,610 | 6,610 | 6,530 | 6,570 | -40 | -0.6% | 8,800 |
| 2023/07/26 | 6,610 | 6,630 | 6,540 | 6,610 | +30 | +0.5% | 6,300 |
| 2023/07/25 | 6,720 | 6,720 | 6,540 | 6,580 | -90 | -1.3% | 15,800 |
| 2023/07/24 | 6,670 | 6,690 | 6,600 | 6,670 | +100 | +1.5% | 7,000 |
| 2023/07/21 | 6,600 | 6,640 | 6,560 | 6,570 | -30 | -0.5% | 10,000 |
| 2023/07/20 | 6,620 | 6,680 | 6,580 | 6,600 | -70 | -1% | 9,500 |
| 2023/07/19 | 6,630 | 6,680 | 6,590 | 6,670 | +60 | +0.9% | 12,600 |
| 2023/07/18 | 6,650 | 6,690 | 6,600 | 6,610 | -30 | -0.5% | 19,400 |
| 2023/07/14 | 6,690 | 6,690 | 6,560 | 6,640 | +20 | +0.3% | 15,100 |
| 2023/07/13 | 6,690 | 6,760 | 6,600 | 6,620 | -150 | -2.2% | 23,700 |
| 2023/07/12 | 6,780 | 6,880 | 6,640 | 6,770 | +30 | +0.4% | 34,400 |
| 2023/07/11 | 6,980 | 7,010 | 6,670 | 6,740 | +360 | +5.6% | 97,200 |
| 2023/07/10 | 6,260 | 6,450 | 6,250 | 6,380 | +160 | +2.6% | 34,300 |
| 2023/07/07 | 6,180 | 6,280 | 6,130 | 6,220 | -10 | -0.2% | 15,800 |
| 2023/07/06 | 6,250 | 6,300 | 6,230 | 6,230 | -60 | -1% | 9,900 |
| 2023/07/05 | 6,320 | 6,370 | 6,270 | 6,290 | -50 | -0.8% | 12,000 |
| 2023/07/04 | 6,420 | 6,430 | 6,310 | 6,340 | -80 | -1.2% | 14,500 |
| 2023/07/03 | 6,420 | 6,500 | 6,400 | 6,420 | +10 | +0.2% | 5,700 |
| 2023/06/30 | 6,440 | 6,450 | 6,340 | 6,410 | -30 | -0.5% | 9,900 |
| 2023/06/29 | 6,520 | 6,550 | 6,430 | 6,440 | -100 | -1.5% | 10,700 |
| 2023/06/28 | 6,420 | 6,550 | 6,420 | 6,540 | +190 | +3% | 16,700 |
| 2023/06/27 | 6,390 | 6,400 | 6,340 | 6,350 | -40 | -0.6% | 6,500 |
| 2023/06/26 | 6,310 | 6,430 | 6,310 | 6,390 | +110 | +1.8% | 10,600 |
| 2023/06/23 | 6,300 | 6,330 | 6,250 | 6,280 | +10 | +0.2% | 18,700 |
| 2023/06/22 | 6,280 | 6,300 | 6,250 | 6,270 | -10 | -0.2% | 8,600 |
| 2023/06/21 | 6,140 | 6,300 | 6,140 | 6,280 | +60 | +1% | 15,600 |
| 2023/06/20 | 6,210 | 6,220 | 6,160 | 6,220 | ±0 | ±0% | 6,300 |
| 2023/06/19 | 6,160 | 6,240 | 6,130 | 6,220 | +30 | +0.5% | 8,800 |
401～
450
件表示中 / 6937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 | 710,000円 | +6.8% | +5.0% | 1.75% | 11.89倍 | 1.35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 | 98,500円 | +10.3% | +5.9% | 1.62% | 47.63倍 | 4.90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 |
| 西松屋チェ | 217,100円 | +7.5% | +10.7% | 1.43% | 13.97倍 | 1.43倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 物語コーポ | 370,500円 | +13.4% | +11.1% | 0.97% | 22.57倍 | 3.81倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| くら寿司 | 337,500円 | +3.4% | -16.5% | 0.59% | 39.45倍 | 2.38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 |
市場注目の銘柄
チャート関連のコラム
