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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 1,907 | 1,954 | 1,907 | 1,936 | +23 | +1.2% | 18,000 |
| 2014/04/14 | 1,907 | 1,937 | 1,907 | 1,913 | +6 | +0.3% | 11,500 |
| 2014/04/11 | 1,921 | 1,930 | 1,906 | 1,907 | -33 | -1.7% | 18,900 |
| 2014/04/10 | 1,990 | 2,010 | 1,935 | 1,940 | -50 | -2.5% | 39,200 |
| 2014/04/09 | 2,028 | 2,028 | 1,990 | 1,990 | -12 | -0.6% | 27,000 |
| 2014/04/08 | 2,030 | 2,039 | 1,999 | 2,002 | -28 | -1.4% | 18,000 |
| 2014/04/07 | 2,034 | 2,040 | 2,018 | 2,030 | -4 | -0.2% | 13,400 |
| 2014/04/04 | 2,020 | 2,040 | 2,019 | 2,034 | +14 | +0.7% | 18,500 |
| 2014/04/03 | 2,034 | 2,044 | 1,990 | 2,020 | -2 | -0.1% | 34,700 |
| 2014/04/02 | 1,989 | 2,036 | 1,984 | 2,022 | +39 | +2% | 35,600 |
| 2014/04/01 | 1,974 | 1,983 | 1,944 | 1,983 | +25 | +1.3% | 17,000 |
| 2014/03/31 | 1,959 | 1,967 | 1,930 | 1,958 | -1 | -0.1% | 20,900 |
| 2014/03/28 | 1,952 | 1,960 | 1,912 | 1,959 | +7 | +0.4% | 17,000 |
| 2014/03/27 | 1,901 | 1,958 | 1,855 | 1,952 | +22 | +1.1% | 45,500 |
| 2014/03/26 | 1,910 | 1,943 | 1,910 | 1,930 | +12 | +0.6% | 28,100 |
| 2014/03/25 | 1,890 | 1,937 | 1,890 | 1,918 | +16 | +0.8% | 34,800 |
| 2014/03/24 | 1,901 | 1,958 | 1,882 | 1,902 | -12 | -0.6% | 49,000 |
| 2014/03/20 | 1,952 | 1,965 | 1,905 | 1,914 | -56 | -2.8% | 104,900 |
| 2014/03/19 | 1,927 | 1,972 | 1,911 | 1,970 | +31 | +1.6% | 28,300 |
| 2014/03/18 | 1,932 | 1,947 | 1,926 | 1,939 | +7 | +0.4% | 20,700 |
| 2014/03/17 | 1,880 | 1,948 | 1,880 | 1,932 | +22 | +1.2% | 36,100 |
| 2014/03/14 | 1,920 | 1,927 | 1,895 | 1,910 | -4 | -0.2% | 50,200 |
| 2014/03/13 | 1,898 | 1,925 | 1,895 | 1,914 | +16 | +0.8% | 23,300 |
| 2014/03/12 | 1,884 | 1,900 | 1,873 | 1,898 | +14 | +0.7% | 23,800 |
| 2014/03/11 | 1,868 | 1,888 | 1,868 | 1,884 | +16 | +0.9% | 15,600 |
| 2014/03/10 | 1,848 | 1,875 | 1,848 | 1,868 | -10 | -0.5% | 10,700 |
| 2014/03/07 | 1,875 | 1,880 | 1,856 | 1,878 | +3 | +0.2% | 17,700 |
| 2014/03/06 | 1,838 | 1,877 | 1,838 | 1,875 | +40 | +2.2% | 15,600 |
| 2014/03/05 | 1,830 | 1,837 | 1,829 | 1,835 | +13 | +0.7% | 7,000 |
| 2014/03/04 | 1,820 | 1,833 | 1,800 | 1,822 | +2 | +0.1% | 11,300 |
| 2014/03/03 | 1,810 | 1,827 | 1,801 | 1,820 | -8 | -0.4% | 13,900 |
| 2014/02/28 | 1,831 | 1,831 | 1,809 | 1,828 | -8 | -0.4% | 12,300 |
| 2014/02/27 | 1,832 | 1,859 | 1,811 | 1,836 | -19 | -1% | 17,200 |
| 2014/02/26 | 1,850 | 1,858 | 1,831 | 1,855 | -27 | -1.4% | 30,200 |
| 2014/02/25 | 1,887 | 1,888 | 1,862 | 1,882 | -3 | -0.2% | 30,400 |
| 2014/02/24 | 1,897 | 1,897 | 1,855 | 1,885 | +4 | +0.2% | 20,000 |
| 2014/02/21 | 1,857 | 1,882 | 1,857 | 1,881 | +29 | +1.6% | 12,300 |
| 2014/02/20 | 1,856 | 1,865 | 1,850 | 1,852 | -27 | -1.4% | 13,500 |
| 2014/02/19 | 1,860 | 1,890 | 1,860 | 1,879 | +15 | +0.8% | 8,900 |
| 2014/02/18 | 1,848 | 1,869 | 1,831 | 1,864 | +14 | +0.8% | 20,100 |
| 2014/02/17 | 1,820 | 1,850 | 1,812 | 1,850 | +33 | +1.8% | 10,900 |
| 2014/02/14 | 1,834 | 1,835 | 1,812 | 1,817 | -15 | -0.8% | 19,100 |
| 2014/02/13 | 1,835 | 1,836 | 1,826 | 1,832 | -3 | -0.2% | 8,700 |
| 2014/02/12 | 1,834 | 1,841 | 1,821 | 1,835 | +27 | +1.5% | 11,300 |
| 2014/02/10 | 1,812 | 1,812 | 1,791 | 1,808 | +22 | +1.2% | 10,700 |
| 2014/02/07 | 1,790 | 1,805 | 1,774 | 1,786 | +3 | +0.2% | 14,900 |
| 2014/02/06 | 1,813 | 1,813 | 1,769 | 1,783 | +3 | +0.2% | 12,700 |
| 2014/02/05 | 1,800 | 1,815 | 1,770 | 1,780 | +18 | +1% | 24,000 |
| 2014/02/04 | 1,815 | 1,815 | 1,761 | 1,762 | -77 | -4.2% | 30,000 |
| 2014/02/03 | 1,851 | 1,864 | 1,821 | 1,839 | -12 | -0.6% | 18,200 |
2751～
2800
件表示中 / 6996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 | 700,000円 | +6.8% | +5.0% | 1.77% | 11.72倍 | 1.33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 | 380,500円 | +13.4% | +11.1% | 0.95% | 23.18倍 | 3.91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 |
| 平和堂 | 289,000円 | +2.5% | +6.6% | 2.28% | 13.28倍 | 0.76倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 壱番屋 | 91,500円 | +10.3% | +5.9% | 1.75% | 44.25倍 | 4.56倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| くら寿司 | 352,500円 | +3.4% | -16.5% | 0.57% | 41.20倍 | 2.31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
