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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,753 | 1,785 | 1,752 | 1,760 | -2 | -0.1% | 5,200 |
| 2013/11/05 | 1,783 | 1,783 | 1,760 | 1,762 | -4 | -0.2% | 5,200 |
| 2013/11/01 | 1,775 | 1,787 | 1,760 | 1,766 | -19 | -1.1% | 5,500 |
| 2013/10/31 | 1,785 | 1,796 | 1,780 | 1,785 | -2 | -0.1% | 6,500 |
| 2013/10/30 | 1,782 | 1,795 | 1,780 | 1,787 | -1 | -0.1% | 11,100 |
| 2013/10/29 | 1,784 | 1,795 | 1,776 | 1,788 | +3 | +0.2% | 7,600 |
| 2013/10/28 | 1,770 | 1,785 | 1,765 | 1,785 | +13 | +0.7% | 8,500 |
| 2013/10/25 | 1,795 | 1,795 | 1,771 | 1,772 | -22 | -1.2% | 14,200 |
| 2013/10/24 | 1,754 | 1,794 | 1,751 | 1,794 | +32 | +1.8% | 10,100 |
| 2013/10/23 | 1,805 | 1,809 | 1,761 | 1,762 | -43 | -2.4% | 12,300 |
| 2013/10/22 | 1,800 | 1,809 | 1,800 | 1,805 | +5 | +0.3% | 7,300 |
| 2013/10/21 | 1,780 | 1,800 | 1,780 | 1,800 | +18 | +1% | 9,300 |
| 2013/10/18 | 1,775 | 1,798 | 1,775 | 1,782 | +7 | +0.4% | 5,600 |
| 2013/10/17 | 1,777 | 1,794 | 1,765 | 1,775 | +4 | +0.2% | 8,300 |
| 2013/10/16 | 1,751 | 1,780 | 1,748 | 1,771 | +23 | +1.3% | 12,100 |
| 2013/10/15 | 1,745 | 1,752 | 1,742 | 1,748 | +3 | +0.2% | 9,700 |
| 2013/10/11 | 1,733 | 1,750 | 1,733 | 1,745 | +1 | +0.1% | 13,000 |
| 2013/10/10 | 1,723 | 1,745 | 1,723 | 1,744 | +7 | +0.4% | 9,700 |
| 2013/10/09 | 1,723 | 1,740 | 1,713 | 1,737 | +15 | +0.9% | 11,500 |
| 2013/10/08 | 1,720 | 1,746 | 1,718 | 1,722 | +2 | +0.1% | 11,000 |
| 2013/10/07 | 1,720 | 1,750 | 1,720 | 1,720 | +8 | +0.5% | 10,100 |
| 2013/10/04 | 1,701 | 1,725 | 1,695 | 1,712 | +8 | +0.5% | 8,100 |
| 2013/10/03 | 1,769 | 1,769 | 1,704 | 1,704 | -16 | -0.9% | 11,700 |
| 2013/10/02 | 1,782 | 1,782 | 1,700 | 1,720 | -59 | -3.3% | 11,000 |
| 2013/10/01 | 1,783 | 1,784 | 1,775 | 1,779 | -7 | -0.4% | 6,000 |
| 2013/09/30 | 1,761 | 1,803 | 1,761 | 1,786 | -11 | -0.6% | 6,100 |
| 2013/09/27 | 1,811 | 1,811 | 1,784 | 1,797 | +22 | +1.2% | 7,400 |
| 2013/09/26 | 1,751 | 1,810 | 1,750 | 1,775 | -16 | -0.9% | 10,000 |
| 2013/09/25 | 1,820 | 1,825 | 1,781 | 1,791 | -29 | -1.6% | 12,800 |
| 2013/09/24 | 1,821 | 1,821 | 1,806 | 1,820 | +5 | +0.3% | 6,500 |
| 2013/09/20 | 1,823 | 1,823 | 1,800 | 1,815 | +12 | +0.7% | 9,300 |
| 2013/09/19 | 1,785 | 1,805 | 1,770 | 1,803 | +26 | +1.5% | 9,200 |
| 2013/09/18 | 1,778 | 1,788 | 1,735 | 1,777 | +5 | +0.3% | 13,700 |
| 2013/09/17 | 1,787 | 1,787 | 1,769 | 1,772 | -15 | -0.8% | 5,300 |
| 2013/09/13 | 1,750 | 1,787 | 1,730 | 1,787 | +49 | +2.8% | 25,400 |
| 2013/09/12 | 1,724 | 1,741 | 1,716 | 1,738 | +14 | +0.8% | 3,200 |
| 2013/09/11 | 1,732 | 1,732 | 1,708 | 1,724 | -7 | -0.4% | 5,600 |
| 2013/09/10 | 1,716 | 1,749 | 1,706 | 1,731 | +31 | +1.8% | 12,000 |
| 2013/09/09 | 1,686 | 1,702 | 1,686 | 1,700 | +29 | +1.7% | 6,000 |
| 2013/09/06 | 1,680 | 1,680 | 1,666 | 1,671 | -1 | -0.1% | 3,400 |
| 2013/09/05 | 1,670 | 1,672 | 1,664 | 1,672 | +2 | +0.1% | 9,900 |
| 2013/09/04 | 1,670 | 1,671 | 1,662 | 1,670 | -8 | -0.5% | 6,200 |
| 2013/09/03 | 1,687 | 1,687 | 1,658 | 1,678 | +21 | +1.3% | 4,200 |
| 2013/09/02 | 1,648 | 1,664 | 1,647 | 1,657 | +5 | +0.3% | 1,800 |
| 2013/08/30 | 1,677 | 1,677 | 1,650 | 1,652 | -15 | -0.9% | 12,100 |
| 2013/08/29 | 1,668 | 1,669 | 1,661 | 1,667 | -6 | -0.4% | 2,300 |
| 2013/08/28 | 1,656 | 1,678 | 1,656 | 1,673 | -35 | -2% | 9,600 |
| 2013/08/27 | 1,724 | 1,724 | 1,704 | 1,708 | -11 | -0.6% | 3,800 |
| 2013/08/26 | 1,720 | 1,720 | 1,709 | 1,719 | +12 | +0.7% | 3,500 |
| 2013/08/23 | 1,710 | 1,730 | 1,662 | 1,707 | +17 | +1% | 9,300 |
2701～
2750
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
