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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,265 | 1,265 | 1,252 | 1,253 | -1 | -0.1% | 14,200 |
| 2013/01/15 | 1,250 | 1,261 | 1,250 | 1,254 | +19 | +1.5% | 32,500 |
| 2013/01/11 | 1,242 | 1,243 | 1,233 | 1,235 | -3 | -0.2% | 16,200 |
| 2013/01/10 | 1,240 | 1,242 | 1,235 | 1,238 | +6 | +0.5% | 9,000 |
| 2013/01/09 | 1,222 | 1,241 | 1,219 | 1,232 | +11 | +0.9% | 15,600 |
| 2013/01/08 | 1,239 | 1,242 | 1,221 | 1,221 | -20 | -1.6% | 17,100 |
| 2013/01/07 | 1,241 | 1,242 | 1,234 | 1,241 | +4 | +0.3% | 14,300 |
| 2013/01/04 | 1,240 | 1,248 | 1,235 | 1,237 | +3 | +0.2% | 8,600 |
| 2012/12/28 | 1,250 | 1,250 | 1,234 | 1,234 | -12 | -1% | 8,200 |
| 2012/12/27 | 1,249 | 1,250 | 1,240 | 1,246 | +12 | +1% | 13,300 |
| 2012/12/26 | 1,245 | 1,245 | 1,234 | 1,234 | -9 | -0.7% | 7,900 |
| 2012/12/25 | 1,250 | 1,250 | 1,236 | 1,243 | +7 | +0.6% | 9,700 |
| 2012/12/21 | 1,249 | 1,249 | 1,236 | 1,236 | -9 | -0.7% | 10,100 |
| 2012/12/20 | 1,234 | 1,249 | 1,229 | 1,245 | +10 | +0.8% | 9,600 |
| 2012/12/19 | 1,231 | 1,235 | 1,218 | 1,235 | +6 | +0.5% | 19,400 |
| 2012/12/18 | 1,225 | 1,235 | 1,223 | 1,229 | +12 | +1% | 11,600 |
| 2012/12/17 | 1,215 | 1,224 | 1,215 | 1,217 | +5 | +0.4% | 4,600 |
| 2012/12/14 | 1,221 | 1,225 | 1,212 | 1,212 | +10 | +0.8% | 23,200 |
| 2012/12/13 | 1,220 | 1,220 | 1,202 | 1,202 | -1 | -0.1% | 7,500 |
| 2012/12/12 | 1,200 | 1,209 | 1,198 | 1,203 | +3 | +0.3% | 7,700 |
| 2012/12/11 | 1,200 | 1,200 | 1,196 | 1,200 | -3 | -0.2% | 6,700 |
| 2012/12/10 | 1,221 | 1,221 | 1,195 | 1,203 | +8 | +0.7% | 22,500 |
| 2012/12/07 | 1,190 | 1,195 | 1,183 | 1,195 | +5 | +0.4% | 15,000 |
| 2012/12/06 | 1,189 | 1,190 | 1,184 | 1,190 | +8 | +0.7% | 17,200 |
| 2012/12/05 | 1,165 | 1,182 | 1,165 | 1,182 | +12 | +1% | 9,900 |
| 2012/12/04 | 1,167 | 1,170 | 1,160 | 1,170 | +23 | +2% | 6,200 |
| 2012/12/03 | 1,155 | 1,156 | 1,146 | 1,147 | -9 | -0.8% | 3,300 |
| 2012/11/30 | 1,161 | 1,162 | 1,154 | 1,156 | +8 | +0.7% | 8,000 |
| 2012/11/29 | 1,154 | 1,154 | 1,141 | 1,148 | -2 | -0.2% | 8,100 |
| 2012/11/28 | 1,148 | 1,150 | 1,140 | 1,150 | +2 | +0.2% | 8,500 |
| 2012/11/27 | 1,141 | 1,148 | 1,139 | 1,148 | +7 | +0.6% | 14,000 |
| 2012/11/26 | 1,138 | 1,141 | 1,130 | 1,141 | +11 | +1% | 6,300 |
| 2012/11/22 | 1,130 | 1,130 | 1,121 | 1,130 | -6 | -0.5% | 32,500 |
| 2012/11/21 | 1,135 | 1,141 | 1,127 | 1,136 | +13 | +1.2% | 23,800 |
| 2012/11/20 | 1,130 | 1,131 | 1,122 | 1,123 | -6 | -0.5% | 17,700 |
| 2012/11/19 | 1,117 | 1,129 | 1,117 | 1,129 | +21 | +1.9% | 5,500 |
| 2012/11/16 | 1,103 | 1,116 | 1,102 | 1,108 | ±0 | ±0% | 9,900 |
| 2012/11/15 | 1,107 | 1,113 | 1,103 | 1,108 | +2 | +0.2% | 11,000 |
| 2012/11/14 | 1,116 | 1,117 | 1,106 | 1,106 | -10 | -0.9% | 9,700 |
| 2012/11/13 | 1,118 | 1,120 | 1,116 | 1,116 | -9 | -0.8% | 5,900 |
| 2012/11/12 | 1,143 | 1,149 | 1,125 | 1,125 | -20 | -1.7% | 9,100 |
| 2012/11/09 | 1,157 | 1,157 | 1,142 | 1,145 | -13 | -1.1% | 6,500 |
| 2012/11/08 | 1,174 | 1,174 | 1,158 | 1,158 | -1 | -0.1% | 2,400 |
| 2012/11/07 | 1,170 | 1,170 | 1,159 | 1,159 | -1 | -0.1% | 2,600 |
| 2012/11/06 | 1,178 | 1,178 | 1,160 | 1,160 | -14 | -1.2% | 4,900 |
| 2012/11/05 | 1,177 | 1,180 | 1,169 | 1,174 | -9 | -0.8% | 2,600 |
| 2012/11/02 | 1,178 | 1,190 | 1,177 | 1,183 | +15 | +1.3% | 4,400 |
| 2012/11/01 | 1,185 | 1,185 | 1,166 | 1,168 | -11 | -0.9% | 2,100 |
| 2012/10/31 | 1,166 | 1,182 | 1,166 | 1,179 | +6 | +0.5% | 3,700 |
| 2012/10/30 | 1,175 | 1,179 | 1,169 | 1,173 | +1 | +0.1% | 6,800 |
2901～
2950
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
