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 |
|---|---|---|---|---|---|---|---|
| 2004/11/30 | 1,345 | 1,375 | 1,345 | 1,375 | +50 | +3.8% | 4,200 |
| 2004/11/29 | 1,350 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 1,800 |
| 2004/11/26 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 4,200 |
| 2004/11/25 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 3,000 |
| 2004/11/24 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 2004/11/22 | 1,315 | 1,350 | 1,315 | 1,350 | +35 | +2.7% | 8,800 |
| 2004/11/19 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,000 |
| 2004/11/18 | 1,315 | 1,315 | 1,310 | 1,315 | -15 | -1.1% | 1,400 |
| 2004/11/17 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 800 |
| 2004/11/16 | 1,345 | 1,350 | 1,340 | 1,340 | +15 | +1.1% | 18,400 |
| 2004/11/15 | 1,295 | 1,340 | 1,295 | 1,325 | +50 | +3.9% | 11,000 |
| 2004/11/12 | 1,305 | 1,310 | 1,275 | 1,275 | -45 | -3.4% | 6,600 |
| 2004/11/11 | 1,330 | 1,345 | 1,310 | 1,320 | -25 | -1.9% | 3,600 |
| 2004/11/10 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 12,200 |
| 2004/11/09 | 1,355 | 1,355 | 1,350 | 1,350 | -5 | -0.4% | 1,000 |
| 2004/11/08 | 1,355 | 1,355 | 1,350 | 1,355 | ±0 | ±0% | 8,200 |
| 2004/11/05 | 1,360 | 1,360 | 1,355 | 1,355 | -20 | -1.5% | 3,200 |
| 2004/11/04 | 1,370 | 1,380 | 1,370 | 1,375 | ±0 | ±0% | 5,200 |
| 2004/11/02 | 1,355 | 1,375 | 1,355 | 1,375 | -55 | -3.8% | 600 |
| 2004/11/01 | 1,430 | 1,430 | 1,430 | 1,430 | -20 | -1.4% | 2,400 |
| 2004/10/29 | 1,370 | 1,455 | 1,370 | 1,450 | ±0 | ±0% | 7,400 |
| 2004/10/28 | 1,345 | 1,450 | 1,345 | 1,450 | +105 | +7.8% | 6,400 |
| 2004/10/27 | 1,450 | 1,465 | 1,335 | 1,345 | -120 | -8.2% | 25,800 |
| 2004/10/26 | 1,450 | 1,465 | 1,450 | 1,465 | +15 | +1% | 10,600 |
| 2004/10/25 | 1,405 | 1,465 | 1,405 | 1,450 | +50 | +3.6% | 29,800 |
| 2004/10/22 | 1,350 | 1,425 | 1,350 | 1,400 | +50 | +3.7% | 25,600 |
| 2004/10/21 | 1,350 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 4,800 |
| 2004/10/20 | 1,335 | 1,350 | 1,335 | 1,345 | -10 | -0.7% | 4,400 |
| 2004/10/19 | 1,345 | 1,375 | 1,345 | 1,355 | +10 | +0.7% | 5,000 |
| 2004/10/18 | 1,330 | 1,355 | 1,330 | 1,345 | +15 | +1.1% | 6,000 |
| 2004/10/15 | 1,375 | 1,375 | 1,325 | 1,330 | -65 | -4.7% | 13,200 |
| 2004/10/14 | 1,395 | 1,405 | 1,385 | 1,395 | ±0 | ±0% | 4,800 |
| 2004/10/13 | 1,385 | 1,400 | 1,385 | 1,395 | +10 | +0.7% | 5,200 |
| 2004/10/12 | 1,390 | 1,400 | 1,385 | 1,385 | ±0 | ±0% | 3,200 |
| 2004/10/08 | 1,385 | 1,390 | 1,350 | 1,385 | ±0 | ±0% | 9,800 |
| 2004/10/07 | 1,365 | 1,385 | 1,365 | 1,385 | ±0 | ±0% | 10,800 |
| 2004/10/06 | 1,350 | 1,385 | 1,350 | 1,385 | +35 | +2.6% | 5,000 |
| 2004/10/05 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 1,000 |
| 2004/10/04 | 1,380 | 1,380 | 1,370 | 1,370 | ±0 | ±0% | 2,200 |
| 2004/10/01 | 1,340 | 1,375 | 1,340 | 1,370 | +30 | +2.2% | 2,600 |
| 2004/09/30 | 1,305 | 1,340 | 1,305 | 1,340 | +35 | +2.7% | 1,400 |
| 2004/09/29 | 1,310 | 1,310 | 1,300 | 1,305 | -5 | -0.4% | 4,400 |
| 2004/09/28 | 1,310 | 1,315 | 1,310 | 1,310 | ±0 | ±0% | 4,000 |
| 2004/09/27 | 1,325 | 1,325 | 1,310 | 1,310 | -15 | -1.1% | 4,000 |
| 2004/09/24 | 1,325 | 1,330 | 1,325 | 1,325 | ±0 | ±0% | 4,400 |
| 2004/09/22 | 1,330 | 1,330 | 1,320 | 1,325 | ±0 | ±0% | 4,200 |
| 2004/09/21 | 1,345 | 1,350 | 1,325 | 1,325 | -15 | -1.1% | 4,200 |
| 2004/09/17 | 1,335 | 1,350 | 1,335 | 1,340 | +10 | +0.8% | 5,200 |
| 2004/09/16 | 1,400 | 1,400 | 1,330 | 1,330 | -85 | -6% | 6,200 |
| 2004/09/15 | 1,370 | 1,425 | 1,350 | 1,415 | +95 | +7.2% | 87,600 |
5051～
5100
件表示中 / 6997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 | 713,000円 | +6.8% | +5.0% | 1.74% | 11.93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 |
| 物語コーポ | 384,500円 | +13.4% | +11.1% | 0.94% | 23.42倍 | 3.95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 |
| ネクステージ | 186,000円 | +11.3% | +34.2% | 1.83% | 13.45倍 | 2.06倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 西松屋チェ | 213,400円 | +7.5% | +10.7% | 1.45% | 13.76倍 | 1.41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 |
| くら寿司 | 358,500円 | +3.4% | -16.5% | 0.56% | 41.91倍 | 2.35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
