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 |
|---|---|---|---|---|---|---|---|
| 2004/09/14 | 1,330 | 1,330 | 1,300 | 1,320 | -5 | -0.4% | 11,000 |
| 2004/09/13 | 1,345 | 1,345 | 1,325 | 1,325 | -15 | -1.1% | 4,000 |
| 2004/09/10 | 1,345 | 1,345 | 1,340 | 1,340 | -5 | -0.4% | 3,000 |
| 2004/09/09 | 1,345 | 1,350 | 1,345 | 1,345 | +20 | +1.5% | 4,800 |
| 2004/09/08 | 1,325 | 1,340 | 1,320 | 1,325 | ±0 | ±0% | 11,600 |
| 2004/09/07 | 1,315 | 1,355 | 1,315 | 1,325 | +25 | +1.9% | 7,400 |
| 2004/09/06 | 1,300 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 1,400 |
| 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 |
5101～
5150
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
