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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,161 | 1,173 | 1,148 | 1,173 | +17 | +1.5% | 7,000 |
| 2012/08/15 | 1,155 | 1,157 | 1,146 | 1,156 | +10 | +0.9% | 5,600 |
| 2012/08/14 | 1,130 | 1,147 | 1,126 | 1,146 | +15 | +1.3% | 4,500 |
| 2012/08/13 | 1,124 | 1,131 | 1,122 | 1,131 | +6 | +0.5% | 6,100 |
| 2012/08/10 | 1,120 | 1,125 | 1,115 | 1,125 | +5 | +0.4% | 2,700 |
| 2012/08/09 | 1,129 | 1,129 | 1,116 | 1,120 | -8 | -0.7% | 9,800 |
| 2012/08/08 | 1,115 | 1,128 | 1,115 | 1,128 | +14 | +1.3% | 8,700 |
| 2012/08/07 | 1,120 | 1,120 | 1,113 | 1,114 | -13 | -1.2% | 4,400 |
| 2012/08/06 | 1,116 | 1,127 | 1,111 | 1,127 | +11 | +1% | 5,300 |
| 2012/08/03 | 1,117 | 1,126 | 1,106 | 1,116 | -1 | -0.1% | 3,000 |
| 2012/08/02 | 1,128 | 1,130 | 1,117 | 1,117 | -6 | -0.5% | 3,000 |
| 2012/08/01 | 1,126 | 1,126 | 1,106 | 1,123 | +8 | +0.7% | 4,000 |
| 2012/07/31 | 1,107 | 1,115 | 1,103 | 1,115 | +5 | +0.5% | 6,900 |
| 2012/07/30 | 1,104 | 1,110 | 1,103 | 1,110 | +4 | +0.4% | 3,300 |
| 2012/07/27 | 1,110 | 1,116 | 1,096 | 1,106 | -4 | -0.4% | 5,900 |
| 2012/07/26 | 1,099 | 1,111 | 1,099 | 1,110 | +12 | +1.1% | 4,300 |
| 2012/07/25 | 1,100 | 1,115 | 1,095 | 1,098 | -16 | -1.4% | 12,600 |
| 2012/07/24 | 1,116 | 1,116 | 1,102 | 1,114 | +13 | +1.2% | 7,200 |
| 2012/07/23 | 1,125 | 1,125 | 1,101 | 1,101 | -6 | -0.5% | 6,900 |
| 2012/07/20 | 1,111 | 1,115 | 1,107 | 1,107 | -19 | -1.7% | 6,500 |
| 2012/07/19 | 1,112 | 1,130 | 1,112 | 1,126 | +19 | +1.7% | 2,900 |
| 2012/07/18 | 1,111 | 1,117 | 1,107 | 1,107 | -3 | -0.3% | 2,700 |
| 2012/07/17 | 1,119 | 1,130 | 1,110 | 1,110 | -9 | -0.8% | 2,800 |
| 2012/07/13 | 1,130 | 1,130 | 1,118 | 1,119 | -13 | -1.1% | 4,600 |
| 2012/07/12 | 1,135 | 1,143 | 1,128 | 1,132 | +5 | +0.4% | 11,900 |
| 2012/07/11 | 1,115 | 1,136 | 1,109 | 1,127 | +23 | +2.1% | 6,800 |
| 2012/07/10 | 1,110 | 1,149 | 1,104 | 1,104 | -6 | -0.5% | 11,100 |
| 2012/07/09 | 1,121 | 1,121 | 1,107 | 1,110 | -15 | -1.3% | 6,900 |
| 2012/07/06 | 1,118 | 1,135 | 1,118 | 1,125 | -13 | -1.1% | 12,100 |
| 2012/07/05 | 1,130 | 1,149 | 1,130 | 1,138 | -22 | -1.9% | 23,600 |
| 2012/07/04 | 1,164 | 1,164 | 1,157 | 1,160 | -4 | -0.3% | 18,800 |
| 2012/07/03 | 1,157 | 1,169 | 1,101 | 1,164 | +15 | +1.3% | 13,500 |
| 2012/07/02 | 1,142 | 1,154 | 1,141 | 1,149 | +9 | +0.8% | 8,100 |
| 2012/06/29 | 1,139 | 1,144 | 1,130 | 1,140 | +1 | +0.1% | 8,500 |
| 2012/06/28 | 1,136 | 1,139 | 1,128 | 1,139 | +13 | +1.2% | 4,700 |
| 2012/06/27 | 1,128 | 1,128 | 1,118 | 1,126 | +6 | +0.5% | 4,700 |
| 2012/06/26 | 1,120 | 1,128 | 1,115 | 1,120 | -5 | -0.4% | 12,300 |
| 2012/06/25 | 1,146 | 1,159 | 1,116 | 1,125 | +9 | +0.8% | 22,300 |
| 2012/06/22 | 1,094 | 1,124 | 1,089 | 1,116 | +22 | +2% | 13,500 |
| 2012/06/21 | 1,086 | 1,098 | 1,081 | 1,094 | +9 | +0.8% | 7,100 |
| 2012/06/20 | 1,069 | 1,089 | 1,069 | 1,085 | +20 | +1.9% | 7,700 |
| 2012/06/19 | 1,058 | 1,065 | 1,055 | 1,065 | +7 | +0.7% | 9,800 |
| 2012/06/18 | 1,049 | 1,065 | 1,049 | 1,058 | +8 | +0.8% | 7,000 |
| 2012/06/15 | 1,051 | 1,058 | 1,050 | 1,050 | -1 | -0.1% | 6,700 |
| 2012/06/14 | 1,069 | 1,069 | 1,046 | 1,051 | -17 | -1.6% | 6,400 |
| 2012/06/13 | 1,060 | 1,069 | 1,058 | 1,068 | +10 | +0.9% | 4,100 |
| 2012/06/12 | 1,069 | 1,070 | 1,040 | 1,058 | -16 | -1.5% | 23,100 |
| 2012/06/11 | 1,089 | 1,093 | 1,073 | 1,074 | +4 | +0.4% | 8,900 |
| 2012/06/08 | 1,081 | 1,088 | 1,063 | 1,070 | -20 | -1.8% | 21,600 |
| 2012/06/07 | 1,091 | 1,095 | 1,086 | 1,090 | -7 | -0.6% | 11,600 |
3001～
3050
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
