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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,390 | 1,395 | 1,385 | 1,385 | -15 | -1.1% | 1,400 |
| 2004/06/23 | 1,375 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 5,200 |
| 2004/06/22 | 1,350 | 1,400 | 1,350 | 1,400 | +50 | +3.7% | 3,600 |
| 2004/06/21 | 1,340 | 1,355 | 1,340 | 1,350 | +15 | +1.1% | 5,800 |
| 2004/06/18 | 1,315 | 1,340 | 1,315 | 1,335 | -15 | -1.1% | 1,600 |
| 2004/06/17 | 1,310 | 1,350 | 1,310 | 1,350 | +10 | +0.7% | 800 |
| 2004/06/16 | 1,280 | 1,340 | 1,280 | 1,340 | +40 | +3.1% | 1,200 |
| 2004/06/15 | 1,325 | 1,325 | 1,300 | 1,300 | -40 | -3% | 600 |
| 2004/06/14 | 1,340 | 1,340 | 1,335 | 1,340 | ±0 | ±0% | 600 |
| 2004/06/11 | 1,330 | 1,340 | 1,330 | 1,340 | +5 | +0.4% | 1,000 |
| 2004/06/10 | 1,325 | 1,335 | 1,325 | 1,335 | ±0 | ±0% | 1,800 |
| 2004/06/09 | 1,335 | 1,335 | 1,335 | 1,335 | +10 | +0.8% | 400 |
| 2004/06/08 | 1,340 | 1,340 | 1,325 | 1,325 | - | - | 3,800 |
| 2004/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/04 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 400 |
| 2004/06/03 | 1,350 | 1,350 | 1,350 | 1,350 | -15 | -1.1% | 200 |
| 2004/06/02 | 1,350 | 1,365 | 1,350 | 1,365 | +15 | +1.1% | 400 |
| 2004/06/01 | 1,345 | 1,350 | 1,340 | 1,350 | +15 | +1.1% | 9,200 |
| 2004/05/31 | 1,350 | 1,350 | 1,335 | 1,335 | - | - | 600 |
| 2004/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/27 | 1,380 | 1,380 | 1,380 | 1,380 | -20 | -1.4% | 200 |
| 2004/05/26 | 1,400 | 1,400 | 1,400 | 1,400 | -25 | -1.8% | 200 |
| 2004/05/25 | 1,395 | 1,425 | 1,375 | 1,425 | +50 | +3.6% | 8,600 |
| 2004/05/24 | 1,425 | 1,425 | 1,375 | 1,375 | -50 | -3.5% | 10,000 |
| 2004/05/21 | 1,400 | 1,425 | 1,400 | 1,425 | ±0 | ±0% | 8,800 |
| 2004/05/20 | 1,400 | 1,425 | 1,375 | 1,425 | - | - | 5,800 |
| 2004/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/18 | 1,310 | 1,400 | 1,310 | 1,400 | - | - | 8,000 |
| 2004/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/14 | 1,405 | 1,405 | 1,400 | 1,405 | ±0 | ±0% | 3,800 |
| 2004/05/13 | 1,405 | 1,405 | 1,405 | 1,405 | -20 | -1.4% | 200 |
| 2004/05/12 | 1,405 | 1,425 | 1,400 | 1,425 | +25 | +1.8% | 11,400 |
| 2004/05/11 | 1,400 | 1,425 | 1,400 | 1,400 | -50 | -3.4% | 25,200 |
| 2004/05/10 | 1,475 | 1,475 | 1,450 | 1,450 | -40 | -2.7% | 12,400 |
| 2004/05/07 | 1,450 | 1,490 | 1,450 | 1,490 | +40 | +2.8% | 3,800 |
| 2004/05/06 | 1,450 | 1,455 | 1,440 | 1,450 | ±0 | ±0% | 6,600 |
| 2004/04/30 | 1,400 | 1,450 | 1,400 | 1,450 | +35 | +2.5% | 18,600 |
| 2004/04/28 | 1,410 | 1,415 | 1,410 | 1,415 | -5 | -0.4% | 600 |
| 2004/04/27 | 1,450 | 1,450 | 1,400 | 1,420 | -30 | -2.1% | 7,400 |
| 2004/04/26 | 1,355 | 1,450 | 1,325 | 1,450 | +100 | +7.4% | 43,400 |
| 2004/04/23 | 1,445 | 1,445 | 1,330 | 1,350 | -100 | -6.9% | 13,600 |
| 2004/04/22 | 1,300 | 1,465 | 1,300 | 1,450 | +185 | +14.6% | 105,400 |
| 2004/04/21 | 1,250 | 1,275 | 1,250 | 1,265 | +15 | +1.2% | 15,800 |
| 2004/04/20 | 1,265 | 1,265 | 1,250 | 1,250 | -45 | -3.5% | 800 |
| 2004/04/19 | 1,305 | 1,305 | 1,255 | 1,295 | +45 | +3.6% | 3,600 |
| 2004/04/16 | 1,250 | 1,305 | 1,250 | 1,250 | -50 | -3.8% | 3,000 |
| 2004/04/15 | 1,275 | 1,300 | 1,250 | 1,300 | +25 | +2% | 11,200 |
| 2004/04/14 | 1,255 | 1,275 | 1,250 | 1,275 | +25 | +2% | 6,400 |
| 2004/04/13 | 1,250 | 1,275 | 1,250 | 1,250 | +5 | +0.4% | 8,800 |
| 2004/04/12 | 1,205 | 1,250 | 1,205 | 1,245 | +45 | +3.8% | 5,000 |
5001～
5050
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
