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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 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 |
| 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 |
3001～
3050
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
