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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,638 | 1,648 | 1,600 | 1,600 | -38 | -2.3% | 21,300 |
| 2013/06/11 | 1,603 | 1,658 | 1,600 | 1,638 | +39 | +2.4% | 19,800 |
| 2013/06/10 | 1,588 | 1,640 | 1,588 | 1,599 | +26 | +1.7% | 14,800 |
| 2013/06/07 | 1,607 | 1,608 | 1,539 | 1,573 | -42 | -2.6% | 23,000 |
| 2013/06/06 | 1,622 | 1,640 | 1,600 | 1,615 | -25 | -1.5% | 22,400 |
| 2013/06/05 | 1,690 | 1,718 | 1,640 | 1,640 | -62 | -3.6% | 16,200 |
| 2013/06/04 | 1,710 | 1,711 | 1,679 | 1,702 | -17 | -1% | 17,100 |
| 2013/06/03 | 1,743 | 1,775 | 1,719 | 1,719 | -69 | -3.9% | 8,000 |
| 2013/05/31 | 1,707 | 1,798 | 1,707 | 1,788 | +85 | +5% | 22,800 |
| 2013/05/30 | 1,708 | 1,723 | 1,670 | 1,703 | -31 | -1.8% | 35,200 |
| 2013/05/29 | 1,752 | 1,755 | 1,730 | 1,734 | -27 | -1.5% | 8,800 |
| 2013/05/28 | 1,754 | 1,796 | 1,740 | 1,761 | -38 | -2.1% | 20,300 |
| 2013/05/27 | 1,740 | 1,807 | 1,730 | 1,799 | -12 | -0.7% | 24,000 |
| 2013/05/24 | 1,770 | 1,825 | 1,740 | 1,811 | +1 | +0.1% | 51,200 |
| 2013/05/23 | 1,851 | 1,854 | 1,750 | 1,810 | -41 | -2.2% | 42,600 |
| 2013/05/22 | 1,855 | 1,855 | 1,833 | 1,851 | -10 | -0.5% | 15,500 |
| 2013/05/21 | 1,870 | 1,870 | 1,832 | 1,861 | -4 | -0.2% | 21,200 |
| 2013/05/20 | 1,835 | 1,867 | 1,807 | 1,865 | +25 | +1.4% | 22,900 |
| 2013/05/17 | 1,795 | 1,844 | 1,773 | 1,840 | +17 | +0.9% | 25,400 |
| 2013/05/16 | 1,827 | 1,835 | 1,731 | 1,823 | -7 | -0.4% | 30,000 |
| 2013/05/15 | 1,867 | 1,889 | 1,820 | 1,830 | -37 | -2% | 13,100 |
| 2013/05/14 | 1,903 | 1,904 | 1,810 | 1,867 | -33 | -1.7% | 45,700 |
| 2013/05/13 | 1,886 | 1,914 | 1,882 | 1,900 | +20 | +1.1% | 35,500 |
| 2013/05/10 | 1,848 | 1,882 | 1,826 | 1,880 | +54 | +3% | 27,300 |
| 2013/05/09 | 1,812 | 1,830 | 1,812 | 1,826 | +18 | +1% | 24,100 |
| 2013/05/08 | 1,790 | 1,808 | 1,779 | 1,808 | +29 | +1.6% | 23,100 |
| 2013/05/07 | 1,750 | 1,784 | 1,749 | 1,779 | +37 | +2.1% | 26,300 |
| 2013/05/02 | 1,741 | 1,749 | 1,735 | 1,742 | +41 | +2.4% | 20,100 |
| 2013/05/01 | 1,675 | 1,708 | 1,675 | 1,701 | +12 | +0.7% | 18,000 |
| 2013/04/30 | 1,677 | 1,697 | 1,676 | 1,689 | +12 | +0.7% | 11,900 |
| 2013/04/26 | 1,692 | 1,693 | 1,675 | 1,677 | -21 | -1.2% | 21,600 |
| 2013/04/25 | 1,699 | 1,700 | 1,692 | 1,698 | +3 | +0.2% | 16,600 |
| 2013/04/24 | 1,690 | 1,695 | 1,682 | 1,695 | +11 | +0.7% | 19,100 |
| 2013/04/23 | 1,680 | 1,690 | 1,673 | 1,684 | +4 | +0.2% | 18,200 |
| 2013/04/22 | 1,680 | 1,698 | 1,672 | 1,680 | ±0 | ±0% | 30,000 |
| 2013/04/19 | 1,613 | 1,688 | 1,613 | 1,680 | +65 | +4% | 29,400 |
| 2013/04/18 | 1,603 | 1,620 | 1,601 | 1,615 | +9 | +0.6% | 40,600 |
| 2013/04/17 | 1,616 | 1,616 | 1,597 | 1,606 | -10 | -0.6% | 23,800 |
| 2013/04/16 | 1,575 | 1,637 | 1,569 | 1,616 | +1 | +0.1% | 30,800 |
| 2013/04/15 | 1,550 | 1,650 | 1,549 | 1,615 | +76 | +4.9% | 35,500 |
| 2013/04/12 | 1,498 | 1,539 | 1,480 | 1,539 | +71 | +4.8% | 57,500 |
| 2013/04/11 | 1,500 | 1,510 | 1,468 | 1,468 | +11 | +0.8% | 42,200 |
| 2013/04/10 | 1,451 | 1,463 | 1,430 | 1,457 | +2 | +0.1% | 15,300 |
| 2013/04/09 | 1,470 | 1,476 | 1,450 | 1,455 | -10 | -0.7% | 11,200 |
| 2013/04/08 | 1,450 | 1,479 | 1,440 | 1,465 | +25 | +1.7% | 23,200 |
| 2013/04/05 | 1,430 | 1,450 | 1,411 | 1,440 | +25 | +1.8% | 13,900 |
| 2013/04/04 | 1,400 | 1,415 | 1,383 | 1,415 | +15 | +1.1% | 13,000 |
| 2013/04/03 | 1,380 | 1,414 | 1,369 | 1,400 | +20 | +1.4% | 15,200 |
| 2013/04/02 | 1,395 | 1,400 | 1,340 | 1,380 | -27 | -1.9% | 14,800 |
| 2013/04/01 | 1,455 | 1,455 | 1,400 | 1,407 | -43 | -3% | 17,100 |
2801～
2850
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
