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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,456 | 1,456 | 1,445 | 1,450 | +2 | +0.1% | 15,900 |
| 2013/03/28 | 1,463 | 1,478 | 1,433 | 1,448 | +15 | +1% | 19,300 |
| 2013/03/27 | 1,409 | 1,438 | 1,396 | 1,433 | +23 | +1.6% | 31,400 |
| 2013/03/26 | 1,395 | 1,410 | 1,395 | 1,410 | +13 | +0.9% | 8,800 |
| 2013/03/25 | 1,423 | 1,423 | 1,397 | 1,397 | -3 | -0.2% | 19,700 |
| 2013/03/22 | 1,397 | 1,410 | 1,390 | 1,400 | +3 | +0.2% | 15,700 |
| 2013/03/21 | 1,395 | 1,400 | 1,388 | 1,397 | +22 | +1.6% | 18,900 |
| 2013/03/19 | 1,395 | 1,395 | 1,365 | 1,375 | ±0 | ±0% | 15,900 |
| 2013/03/18 | 1,389 | 1,390 | 1,360 | 1,375 | +4 | +0.3% | 12,000 |
| 2013/03/15 | 1,371 | 1,390 | 1,352 | 1,371 | +20 | +1.5% | 18,800 |
| 2013/03/14 | 1,359 | 1,364 | 1,350 | 1,351 | -4 | -0.3% | 10,900 |
| 2013/03/13 | 1,365 | 1,370 | 1,350 | 1,355 | -11 | -0.8% | 8,700 |
| 2013/03/12 | 1,390 | 1,390 | 1,366 | 1,366 | -22 | -1.6% | 21,900 |
| 2013/03/11 | 1,358 | 1,400 | 1,357 | 1,388 | +37 | +2.7% | 27,900 |
| 2013/03/08 | 1,345 | 1,378 | 1,345 | 1,351 | -24 | -1.7% | 40,600 |
| 2013/03/07 | 1,353 | 1,375 | 1,338 | 1,375 | +22 | +1.6% | 22,700 |
| 2013/03/06 | 1,375 | 1,375 | 1,348 | 1,353 | -14 | -1% | 18,200 |
| 2013/03/05 | 1,375 | 1,385 | 1,365 | 1,367 | -8 | -0.6% | 11,800 |
| 2013/03/04 | 1,370 | 1,400 | 1,355 | 1,375 | +27 | +2% | 23,900 |
| 2013/03/01 | 1,337 | 1,368 | 1,335 | 1,348 | +13 | +1% | 26,100 |
| 2013/02/28 | 1,321 | 1,343 | 1,321 | 1,335 | +14 | +1.1% | 21,300 |
| 2013/02/27 | 1,346 | 1,348 | 1,313 | 1,321 | -25 | -1.9% | 25,300 |
| 2013/02/26 | 1,345 | 1,369 | 1,344 | 1,346 | -47 | -3.4% | 37,400 |
| 2013/02/25 | 1,397 | 1,399 | 1,382 | 1,393 | -3 | -0.2% | 39,000 |
| 2013/02/22 | 1,397 | 1,400 | 1,391 | 1,396 | -2 | -0.1% | 18,100 |
| 2013/02/21 | 1,380 | 1,408 | 1,380 | 1,398 | +22 | +1.6% | 35,900 |
| 2013/02/20 | 1,374 | 1,377 | 1,346 | 1,376 | +28 | +2.1% | 21,100 |
| 2013/02/19 | 1,330 | 1,351 | 1,326 | 1,348 | +20 | +1.5% | 24,600 |
| 2013/02/18 | 1,323 | 1,330 | 1,322 | 1,328 | ±0 | ±0% | 18,000 |
| 2013/02/15 | 1,339 | 1,339 | 1,317 | 1,328 | -8 | -0.6% | 16,200 |
| 2013/02/14 | 1,347 | 1,358 | 1,335 | 1,336 | -10 | -0.7% | 17,700 |
| 2013/02/13 | 1,362 | 1,386 | 1,332 | 1,346 | -42 | -3% | 26,700 |
| 2013/02/12 | 1,399 | 1,406 | 1,388 | 1,388 | -2 | -0.1% | 10,900 |
| 2013/02/08 | 1,399 | 1,402 | 1,389 | 1,390 | -9 | -0.6% | 13,900 |
| 2013/02/07 | 1,400 | 1,408 | 1,398 | 1,399 | -5 | -0.4% | 10,900 |
| 2013/02/06 | 1,403 | 1,408 | 1,391 | 1,404 | +1 | +0.1% | 12,000 |
| 2013/02/05 | 1,415 | 1,415 | 1,391 | 1,403 | -11 | -0.8% | 13,600 |
| 2013/02/04 | 1,419 | 1,420 | 1,412 | 1,414 | +3 | +0.2% | 13,100 |
| 2013/02/01 | 1,393 | 1,419 | 1,390 | 1,411 | +18 | +1.3% | 17,300 |
| 2013/01/31 | 1,376 | 1,400 | 1,372 | 1,393 | +15 | +1.1% | 17,600 |
| 2013/01/30 | 1,374 | 1,379 | 1,355 | 1,378 | +22 | +1.6% | 17,700 |
| 2013/01/29 | 1,316 | 1,360 | 1,315 | 1,356 | +39 | +3% | 15,900 |
| 2013/01/28 | 1,300 | 1,328 | 1,295 | 1,317 | +30 | +2.3% | 18,000 |
| 2013/01/25 | 1,275 | 1,293 | 1,272 | 1,287 | +12 | +0.9% | 21,400 |
| 2013/01/24 | 1,264 | 1,277 | 1,263 | 1,275 | +11 | +0.9% | 13,000 |
| 2013/01/23 | 1,260 | 1,265 | 1,259 | 1,264 | +4 | +0.3% | 18,700 |
| 2013/01/22 | 1,258 | 1,266 | 1,255 | 1,260 | +5 | +0.4% | 23,300 |
| 2013/01/21 | 1,257 | 1,260 | 1,255 | 1,255 | -1 | -0.1% | 14,700 |
| 2013/01/18 | 1,263 | 1,263 | 1,255 | 1,256 | -4 | -0.3% | 12,300 |
| 2013/01/17 | 1,259 | 1,264 | 1,254 | 1,260 | +7 | +0.6% | 18,600 |
2851～
2900
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
