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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 200 |
| 2004/01/28 | 1,125 | 1,130 | 1,120 | 1,125 | ±0 | ±0% | 5,000 |
| 2004/01/27 | 1,120 | 1,130 | 1,115 | 1,125 | +10 | +0.9% | 7,800 |
| 2004/01/26 | 1,125 | 1,150 | 1,115 | 1,115 | -10 | -0.9% | 5,600 |
| 2004/01/23 | 1,125 | 1,125 | 1,100 | 1,125 | +5 | +0.4% | 8,400 |
| 2004/01/22 | 1,120 | 1,120 | 1,120 | 1,120 | +5 | +0.4% | 600 |
| 2004/01/21 | 1,135 | 1,135 | 1,090 | 1,115 | -20 | -1.8% | 7,200 |
| 2004/01/20 | 1,135 | 1,135 | 1,120 | 1,135 | +30 | +2.7% | 6,200 |
| 2004/01/19 | 1,090 | 1,105 | 1,090 | 1,105 | +20 | +1.8% | 6,000 |
| 2004/01/16 | 1,075 | 1,085 | 1,075 | 1,085 | ±0 | ±0% | 2,400 |
| 2004/01/15 | 1,085 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 1,200 |
| 2004/01/14 | 1,055 | 1,100 | 1,055 | 1,085 | -20 | -1.8% | 3,800 |
| 2004/01/13 | 1,100 | 1,105 | 1,100 | 1,105 | +5 | +0.5% | 2,000 |
| 2004/01/09 | 1,080 | 1,100 | 1,080 | 1,100 | +25 | +2.3% | 9,200 |
| 2004/01/08 | 1,060 | 1,075 | 1,060 | 1,075 | +20 | +1.9% | 10,000 |
| 2004/01/07 | 1,100 | 1,100 | 1,050 | 1,055 | -45 | -4.1% | 2,600 |
| 2004/01/06 | 1,100 | 1,105 | 1,100 | 1,100 | ±0 | ±0% | 2,400 |
| 2004/01/05 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 800 |
| 2003/12/30 | 1,090 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 4,800 |
| 2003/12/29 | 1,040 | 1,090 | 1,040 | 1,090 | +35 | +3.3% | 5,000 |
| 2003/12/26 | 1,055 | 1,055 | 1,055 | 1,055 | +5 | +0.5% | 600 |
| 2003/12/25 | 1,090 | 1,090 | 1,050 | 1,050 | - | - | 5,400 |
| 2003/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/22 | 1,085 | 1,090 | 1,085 | 1,090 | +5 | +0.5% | 2,200 |
| 2003/12/19 | 1,080 | 1,085 | 1,080 | 1,085 | +10 | +0.9% | 2,000 |
| 2003/12/18 | 1,075 | 1,075 | 1,075 | 1,075 | +5 | +0.5% | 2,000 |
| 2003/12/17 | 1,120 | 1,120 | 1,060 | 1,070 | -55 | -4.9% | 1,600 |
| 2003/12/16 | 1,080 | 1,125 | 1,080 | 1,125 | +50 | +4.7% | 7,000 |
| 2003/12/15 | 1,060 | 1,100 | 1,055 | 1,075 | - | - | 2,400 |
| 2003/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/11 | 1,125 | 1,150 | 1,125 | 1,150 | -40 | -3.4% | 6,600 |
| 2003/12/10 | 1,200 | 1,200 | 1,075 | 1,190 | +180 | +17.8% | 17,000 |
| 2003/12/09 | 1,010 | 1,010 | 1,010 | 1,010 | +5 | +0.5% | 2,600 |
| 2003/12/08 | 1,010 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 1,400 |
| 2003/12/05 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,000 |
| 2003/12/04 | 1,010 | 1,010 | 1,010 | 1,010 | +5 | +0.5% | 1,200 |
| 2003/12/03 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 2,800 |
| 2003/12/02 | 1,055 | 1,055 | 1,000 | 1,000 | -55 | -5.2% | 7,600 |
| 2003/12/01 | 1,050 | 1,065 | 1,050 | 1,055 | +5 | +0.5% | 7,400 |
| 2003/11/28 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 10,200 |
| 2003/11/27 | 1,050 | 1,050 | 1,050 | 1,050 | -50 | -4.5% | 800 |
| 2003/11/26 | 1,095 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 10,000 |
| 2003/11/25 | 1,105 | 1,105 | 1,050 | 1,100 | +50 | +4.8% | 4,000 |
| 2003/11/21 | 1,105 | 1,105 | 1,050 | 1,050 | -55 | -5% | 3,200 |
| 2003/11/20 | 1,090 | 1,125 | 1,090 | 1,105 | +20 | +1.8% | 13,600 |
| 2003/11/19 | 1,075 | 1,085 | 1,075 | 1,085 | +30 | +2.8% | 14,600 |
| 2003/11/18 | 1,005 | 1,055 | 1,005 | 1,055 | +55 | +5.5% | 10,400 |
| 2003/11/17 | 1,050 | 1,050 | 1,000 | 1,000 | -100 | -9.1% | 1,400 |
| 2003/11/14 | 1,075 | 1,100 | 1,075 | 1,100 | +25 | +2.3% | 5,800 |
| 2003/11/13 | 1,075 | 1,075 | 1,070 | 1,075 | ±0 | ±0% | 6,400 |
5101～
5150
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
