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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,229 | 1,229 | 1,218 | 1,218 | -8 | -0.7% | 9,200 |
| 2012/03/22 | 1,215 | 1,226 | 1,213 | 1,226 | +16 | +1.3% | 8,700 |
| 2012/03/21 | 1,234 | 1,234 | 1,210 | 1,210 | -24 | -1.9% | 16,000 |
| 2012/03/19 | 1,229 | 1,237 | 1,226 | 1,234 | +4 | +0.3% | 25,200 |
| 2012/03/16 | 1,215 | 1,234 | 1,212 | 1,230 | +22 | +1.8% | 21,600 |
| 2012/03/15 | 1,200 | 1,216 | 1,198 | 1,208 | +13 | +1.1% | 24,200 |
| 2012/03/14 | 1,199 | 1,202 | 1,194 | 1,195 | +1 | +0.1% | 15,100 |
| 2012/03/13 | 1,191 | 1,200 | 1,191 | 1,194 | +4 | +0.3% | 10,900 |
| 2012/03/12 | 1,197 | 1,202 | 1,190 | 1,190 | -4 | -0.3% | 11,300 |
| 2012/03/09 | 1,195 | 1,200 | 1,194 | 1,194 | -1 | -0.1% | 23,200 |
| 2012/03/08 | 1,203 | 1,203 | 1,193 | 1,195 | ±0 | ±0% | 14,200 |
| 2012/03/07 | 1,180 | 1,196 | 1,177 | 1,195 | +7 | +0.6% | 18,500 |
| 2012/03/06 | 1,193 | 1,197 | 1,185 | 1,188 | -5 | -0.4% | 11,000 |
| 2012/03/05 | 1,195 | 1,199 | 1,192 | 1,193 | -2 | -0.2% | 13,800 |
| 2012/03/02 | 1,190 | 1,199 | 1,185 | 1,195 | +5 | +0.4% | 11,500 |
| 2012/03/01 | 1,196 | 1,196 | 1,180 | 1,190 | -9 | -0.8% | 22,800 |
| 2012/02/29 | 1,200 | 1,213 | 1,197 | 1,199 | +1 | +0.1% | 20,300 |
| 2012/02/28 | 1,208 | 1,208 | 1,196 | 1,198 | -12 | -1% | 25,700 |
| 2012/02/27 | 1,220 | 1,220 | 1,205 | 1,210 | -18 | -1.5% | 54,700 |
| 2012/02/24 | 1,220 | 1,235 | 1,220 | 1,228 | -7 | -0.6% | 74,400 |
| 2012/02/23 | 1,221 | 1,235 | 1,221 | 1,235 | +19 | +1.6% | 31,600 |
| 2012/02/22 | 1,218 | 1,219 | 1,213 | 1,216 | +7 | +0.6% | 40,400 |
| 2012/02/21 | 1,211 | 1,215 | 1,206 | 1,209 | ±0 | ±0% | 24,700 |
| 2012/02/20 | 1,210 | 1,215 | 1,208 | 1,209 | +1 | +0.1% | 16,600 |
| 2012/02/17 | 1,208 | 1,223 | 1,208 | 1,208 | +2 | +0.2% | 16,200 |
| 2012/02/16 | 1,211 | 1,213 | 1,204 | 1,206 | -5 | -0.4% | 19,700 |
| 2012/02/15 | 1,218 | 1,219 | 1,208 | 1,211 | -1 | -0.1% | 15,500 |
| 2012/02/14 | 1,217 | 1,217 | 1,208 | 1,212 | +5 | +0.4% | 16,300 |
| 2012/02/13 | 1,215 | 1,218 | 1,203 | 1,207 | -5 | -0.4% | 19,000 |
| 2012/02/10 | 1,220 | 1,222 | 1,212 | 1,212 | -4 | -0.3% | 14,000 |
| 2012/02/09 | 1,229 | 1,229 | 1,216 | 1,216 | -14 | -1.1% | 14,800 |
| 2012/02/08 | 1,226 | 1,232 | 1,226 | 1,230 | ±0 | ±0% | 10,200 |
| 2012/02/07 | 1,229 | 1,234 | 1,224 | 1,230 | -1 | -0.1% | 8,600 |
| 2012/02/06 | 1,235 | 1,242 | 1,228 | 1,231 | +1 | +0.1% | 14,200 |
| 2012/02/03 | 1,246 | 1,246 | 1,230 | 1,230 | -16 | -1.3% | 12,100 |
| 2012/02/02 | 1,250 | 1,250 | 1,239 | 1,246 | +2 | +0.2% | 7,000 |
| 2012/02/01 | 1,240 | 1,249 | 1,235 | 1,244 | +5 | +0.4% | 11,500 |
| 2012/01/31 | 1,226 | 1,239 | 1,225 | 1,239 | +13 | +1.1% | 13,900 |
| 2012/01/30 | 1,215 | 1,227 | 1,215 | 1,226 | +11 | +0.9% | 12,200 |
| 2012/01/27 | 1,200 | 1,217 | 1,197 | 1,215 | +13 | +1.1% | 15,200 |
| 2012/01/26 | 1,210 | 1,211 | 1,200 | 1,202 | ±0 | ±0% | 22,400 |
| 2012/01/25 | 1,209 | 1,209 | 1,202 | 1,202 | -7 | -0.6% | 18,000 |
| 2012/01/24 | 1,222 | 1,222 | 1,203 | 1,209 | -8 | -0.7% | 13,000 |
| 2012/01/23 | 1,218 | 1,224 | 1,208 | 1,217 | +6 | +0.5% | 9,400 |
| 2012/01/20 | 1,200 | 1,216 | 1,200 | 1,211 | +15 | +1.3% | 14,700 |
| 2012/01/19 | 1,214 | 1,223 | 1,194 | 1,196 | -23 | -1.9% | 20,200 |
| 2012/01/18 | 1,220 | 1,220 | 1,208 | 1,219 | +8 | +0.7% | 6,000 |
| 2012/01/17 | 1,203 | 1,220 | 1,203 | 1,211 | +4 | +0.3% | 6,000 |
| 2012/01/16 | 1,211 | 1,211 | 1,201 | 1,207 | -11 | -0.9% | 17,900 |
| 2012/01/13 | 1,209 | 1,233 | 1,206 | 1,218 | +8 | +0.7% | 14,000 |
3101～
3150
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
