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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,305 | 1,305 | 1,300 | 1,300 | -30 | -2.3% | 3,200 |
| 2004/09/02 | 1,325 | 1,345 | 1,325 | 1,330 | +15 | +1.1% | 1,200 |
| 2004/09/01 | 1,325 | 1,325 | 1,315 | 1,315 | -10 | -0.8% | 1,000 |
| 2004/08/31 | 1,325 | 1,350 | 1,325 | 1,325 | +5 | +0.4% | 1,400 |
| 2004/08/30 | 1,325 | 1,325 | 1,315 | 1,320 | +5 | +0.4% | 1,800 |
| 2004/08/27 | 1,365 | 1,365 | 1,300 | 1,315 | -50 | -3.7% | 2,200 |
| 2004/08/26 | 1,365 | 1,400 | 1,365 | 1,365 | ±0 | ±0% | 33,600 |
| 2004/08/25 | 1,340 | 1,380 | 1,340 | 1,365 | +30 | +2.2% | 3,200 |
| 2004/08/24 | 1,320 | 1,335 | 1,320 | 1,335 | +5 | +0.4% | 2,000 |
| 2004/08/23 | 1,310 | 1,330 | 1,310 | 1,330 | +25 | +1.9% | 1,200 |
| 2004/08/20 | 1,365 | 1,365 | 1,300 | 1,305 | -60 | -4.4% | 4,200 |
| 2004/08/19 | 1,325 | 1,365 | 1,325 | 1,365 | +40 | +3% | 3,800 |
| 2004/08/18 | 1,305 | 1,325 | 1,300 | 1,325 | ±0 | ±0% | 1,200 |
| 2004/08/17 | 1,300 | 1,350 | 1,300 | 1,325 | +25 | +1.9% | 1,600 |
| 2004/08/16 | 1,315 | 1,315 | 1,300 | 1,300 | -30 | -2.3% | 1,400 |
| 2004/08/13 | 1,335 | 1,375 | 1,330 | 1,330 | +20 | +1.5% | 2,400 |
| 2004/08/12 | 1,305 | 1,350 | 1,305 | 1,310 | +5 | +0.4% | 5,600 |
| 2004/08/11 | 1,305 | 1,325 | 1,305 | 1,305 | ±0 | ±0% | 1,400 |
| 2004/08/10 | 1,300 | 1,310 | 1,300 | 1,305 | -5 | -0.4% | 5,600 |
| 2004/08/09 | 1,320 | 1,320 | 1,300 | 1,310 | -40 | -3% | 1,000 |
| 2004/08/06 | 1,350 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 3,000 |
| 2004/08/05 | 1,350 | 1,355 | 1,350 | 1,350 | +25 | +1.9% | 1,400 |
| 2004/08/04 | 1,350 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 1,400 |
| 2004/08/03 | 1,355 | 1,355 | 1,325 | 1,350 | ±0 | ±0% | 17,200 |
| 2004/08/02 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 2004/07/30 | 1,350 | 1,400 | 1,350 | 1,350 | ±0 | ±0% | 4,400 |
| 2004/07/29 | 1,350 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 10,600 |
| 2004/07/28 | 1,350 | 1,400 | 1,350 | 1,350 | ±0 | ±0% | 1,400 |
| 2004/07/27 | 1,350 | 1,350 | 1,350 | 1,350 | -50 | -3.6% | 1,200 |
| 2004/07/26 | 1,350 | 1,400 | 1,350 | 1,400 | +50 | +3.7% | 1,200 |
| 2004/07/23 | 1,345 | 1,350 | 1,325 | 1,350 | -5 | -0.4% | 4,000 |
| 2004/07/22 | 1,395 | 1,395 | 1,355 | 1,355 | -45 | -3.2% | 1,200 |
| 2004/07/21 | 1,430 | 1,430 | 1,395 | 1,400 | ±0 | ±0% | 9,600 |
| 2004/07/20 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,400 |
| 2004/07/16 | 1,400 | 1,405 | 1,400 | 1,400 | -10 | -0.7% | 1,800 |
| 2004/07/15 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 1,200 |
| 2004/07/14 | 1,435 | 1,435 | 1,420 | 1,420 | -5 | -0.4% | 9,000 |
| 2004/07/13 | 1,425 | 1,430 | 1,415 | 1,425 | +10 | +0.7% | 4,600 |
| 2004/07/12 | 1,400 | 1,435 | 1,400 | 1,415 | +15 | +1.1% | 3,800 |
| 2004/07/09 | 1,400 | 1,400 | 1,400 | 1,400 | -5 | -0.4% | 6,600 |
| 2004/07/08 | 1,400 | 1,405 | 1,400 | 1,405 | +5 | +0.4% | 9,200 |
| 2004/07/07 | 1,400 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 8,600 |
| 2004/07/06 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 7,200 |
| 2004/07/05 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 9,200 |
| 2004/07/02 | 1,400 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 4,400 |
| 2004/07/01 | 1,400 | 1,405 | 1,400 | 1,405 | -5 | -0.4% | 3,000 |
| 2004/06/30 | 1,400 | 1,410 | 1,395 | 1,410 | +10 | +0.7% | 15,400 |
| 2004/06/29 | 1,400 | 1,440 | 1,395 | 1,400 | ±0 | ±0% | 38,200 |
| 2004/06/28 | 1,390 | 1,400 | 1,390 | 1,400 | +15 | +1.1% | 13,600 |
| 2004/06/25 | 1,390 | 1,400 | 1,375 | 1,385 | ±0 | ±0% | 15,200 |
4951～
5000
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
