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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 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 |
| 2013/08/22 | 1,700 | 1,707 | 1,670 | 1,690 | +24 | +1.4% | 9,600 |
| 2013/08/21 | 1,667 | 1,673 | 1,666 | 1,666 | -4 | -0.2% | 6,600 |
| 2013/08/20 | 1,696 | 1,698 | 1,660 | 1,670 | -25 | -1.5% | 10,400 |
| 2013/08/19 | 1,695 | 1,716 | 1,695 | 1,695 | ±0 | ±0% | 6,500 |
| 2013/08/16 | 1,715 | 1,720 | 1,694 | 1,695 | -16 | -0.9% | 7,600 |
| 2013/08/15 | 1,719 | 1,735 | 1,701 | 1,711 | -7 | -0.4% | 3,400 |
| 2013/08/14 | 1,683 | 1,718 | 1,683 | 1,718 | +33 | +2% | 4,500 |
| 2013/08/13 | 1,674 | 1,704 | 1,674 | 1,685 | +6 | +0.4% | 10,800 |
| 2013/08/12 | 1,725 | 1,729 | 1,655 | 1,679 | -59 | -3.4% | 15,500 |
| 2013/08/09 | 1,749 | 1,755 | 1,730 | 1,738 | -5 | -0.3% | 14,000 |
| 2013/08/08 | 1,745 | 1,773 | 1,742 | 1,743 | -3 | -0.2% | 11,700 |
| 2013/08/07 | 1,777 | 1,777 | 1,745 | 1,746 | -27 | -1.5% | 5,600 |
| 2013/08/06 | 1,767 | 1,773 | 1,745 | 1,773 | +5 | +0.3% | 6,200 |
| 2013/08/05 | 1,740 | 1,775 | 1,740 | 1,768 | -10 | -0.6% | 4,800 |
| 2013/08/02 | 1,749 | 1,782 | 1,738 | 1,778 | +43 | +2.5% | 7,300 |
| 2013/08/01 | 1,710 | 1,735 | 1,704 | 1,735 | +16 | +0.9% | 7,700 |
| 2013/07/31 | 1,733 | 1,749 | 1,718 | 1,719 | -36 | -2.1% | 12,900 |
| 2013/07/30 | 1,710 | 1,807 | 1,707 | 1,755 | +40 | +2.3% | 9,300 |
| 2013/07/29 | 1,732 | 1,732 | 1,696 | 1,715 | -27 | -1.5% | 14,100 |
| 2013/07/26 | 1,756 | 1,770 | 1,742 | 1,742 | -29 | -1.6% | 10,900 |
| 2013/07/25 | 1,818 | 1,818 | 1,768 | 1,771 | -33 | -1.8% | 12,100 |
| 2013/07/24 | 1,798 | 1,825 | 1,796 | 1,804 | +2 | +0.1% | 11,200 |
| 2013/07/23 | 1,782 | 1,803 | 1,782 | 1,802 | +16 | +0.9% | 11,400 |
| 2013/07/22 | 1,758 | 1,804 | 1,758 | 1,786 | -12 | -0.7% | 26,000 |
| 2013/07/19 | 1,812 | 1,821 | 1,796 | 1,798 | -23 | -1.3% | 20,900 |
| 2013/07/18 | 1,810 | 1,828 | 1,808 | 1,821 | +3 | +0.2% | 8,600 |
| 2013/07/17 | 1,805 | 1,830 | 1,800 | 1,818 | +26 | +1.5% | 12,100 |
| 2013/07/16 | 1,773 | 1,793 | 1,773 | 1,792 | -1 | -0.1% | 7,400 |
| 2013/07/12 | 1,802 | 1,807 | 1,785 | 1,793 | +10 | +0.6% | 6,300 |
| 2013/07/11 | 1,810 | 1,813 | 1,780 | 1,783 | -55 | -3% | 12,600 |
| 2013/07/10 | 1,870 | 1,870 | 1,835 | 1,838 | -24 | -1.3% | 14,800 |
| 2013/07/09 | 1,875 | 1,875 | 1,838 | 1,862 | +20 | +1.1% | 29,000 |
| 2013/07/08 | 1,869 | 1,870 | 1,842 | 1,842 | ±0 | ±0% | 12,600 |
| 2013/07/05 | 1,850 | 1,866 | 1,820 | 1,842 | -3 | -0.2% | 18,400 |
| 2013/07/04 | 1,819 | 1,845 | 1,811 | 1,845 | +37 | +2% | 14,500 |
| 2013/07/03 | 1,820 | 1,821 | 1,792 | 1,808 | +2 | +0.1% | 16,300 |
| 2013/07/02 | 1,790 | 1,806 | 1,780 | 1,806 | +32 | +1.8% | 15,400 |
| 2013/07/01 | 1,752 | 1,774 | 1,740 | 1,774 | +22 | +1.3% | 14,300 |
| 2013/06/28 | 1,749 | 1,761 | 1,740 | 1,752 | +20 | +1.2% | 18,200 |
| 2013/06/27 | 1,741 | 1,741 | 1,700 | 1,732 | +18 | +1.1% | 6,200 |
| 2013/06/26 | 1,742 | 1,748 | 1,680 | 1,714 | -27 | -1.6% | 18,300 |
| 2013/06/25 | 1,760 | 1,765 | 1,724 | 1,741 | +3 | +0.2% | 34,600 |
| 2013/06/24 | 1,694 | 1,738 | 1,670 | 1,738 | +90 | +5.5% | 14,000 |
| 2013/06/21 | 1,598 | 1,648 | 1,592 | 1,648 | +13 | +0.8% | 38,900 |
2901～
2950
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
