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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 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 |
| 2012/10/29 | 1,170 | 1,174 | 1,168 | 1,172 | ±0 | ±0% | 2,600 |
| 2012/10/26 | 1,166 | 1,187 | 1,166 | 1,172 | -3 | -0.3% | 3,500 |
| 2012/10/25 | 1,195 | 1,195 | 1,152 | 1,175 | -20 | -1.7% | 15,200 |
| 2012/10/24 | 1,175 | 1,195 | 1,175 | 1,195 | +21 | +1.8% | 4,400 |
| 2012/10/23 | 1,181 | 1,181 | 1,167 | 1,174 | -10 | -0.8% | 5,200 |
| 2012/10/22 | 1,178 | 1,190 | 1,175 | 1,184 | -15 | -1.3% | 4,700 |
| 2012/10/19 | 1,177 | 1,199 | 1,175 | 1,199 | +22 | +1.9% | 8,300 |
| 2012/10/18 | 1,183 | 1,188 | 1,171 | 1,177 | +2 | +0.2% | 5,300 |
| 2012/10/17 | 1,174 | 1,182 | 1,162 | 1,175 | +5 | +0.4% | 4,500 |
| 2012/10/16 | 1,169 | 1,172 | 1,157 | 1,170 | +6 | +0.5% | 5,700 |
| 2012/10/15 | 1,147 | 1,165 | 1,147 | 1,164 | +5 | +0.4% | 2,500 |
| 2012/10/12 | 1,157 | 1,163 | 1,153 | 1,159 | +13 | +1.1% | 8,800 |
| 2012/10/11 | 1,162 | 1,162 | 1,145 | 1,146 | -24 | -2.1% | 3,700 |
| 2012/10/10 | 1,166 | 1,180 | 1,166 | 1,170 | +26 | +2.3% | 5,400 |
| 2012/10/09 | 1,165 | 1,179 | 1,144 | 1,144 | -26 | -2.2% | 5,000 |
| 2012/10/05 | 1,173 | 1,174 | 1,164 | 1,170 | -5 | -0.4% | 2,800 |
| 2012/10/04 | 1,140 | 1,176 | 1,139 | 1,175 | +35 | +3.1% | 5,100 |
| 2012/10/03 | 1,150 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 7,900 |
| 2012/10/02 | 1,185 | 1,185 | 1,143 | 1,150 | -28 | -2.4% | 3,000 |
| 2012/10/01 | 1,176 | 1,180 | 1,131 | 1,178 | -6 | -0.5% | 10,400 |
| 2012/09/28 | 1,176 | 1,194 | 1,176 | 1,184 | +7 | +0.6% | 12,900 |
| 2012/09/27 | 1,186 | 1,186 | 1,156 | 1,177 | -13 | -1.1% | 1,700 |
| 2012/09/26 | 1,150 | 1,190 | 1,150 | 1,190 | +11 | +0.9% | 6,200 |
| 2012/09/25 | 1,166 | 1,179 | 1,158 | 1,179 | +36 | +3.1% | 15,000 |
| 2012/09/24 | 1,135 | 1,143 | 1,133 | 1,143 | +4 | +0.4% | 6,300 |
| 2012/09/21 | 1,120 | 1,140 | 1,110 | 1,139 | +37 | +3.4% | 12,900 |
| 2012/09/20 | 1,120 | 1,121 | 1,102 | 1,102 | -20 | -1.8% | 10,400 |
| 2012/09/19 | 1,113 | 1,123 | 1,104 | 1,122 | +18 | +1.6% | 6,300 |
| 2012/09/18 | 1,103 | 1,119 | 1,102 | 1,104 | +3 | +0.3% | 7,800 |
| 2012/09/14 | 1,101 | 1,119 | 1,101 | 1,101 | +1 | +0.1% | 21,800 |
| 2012/09/13 | 1,106 | 1,110 | 1,100 | 1,100 | -11 | -1% | 11,500 |
| 2012/09/12 | 1,116 | 1,120 | 1,109 | 1,111 | +1 | +0.1% | 7,800 |
| 2012/09/11 | 1,101 | 1,110 | 1,101 | 1,110 | +10 | +0.9% | 8,700 |
| 2012/09/10 | 1,101 | 1,105 | 1,099 | 1,100 | -1 | -0.1% | 8,400 |
| 2012/09/07 | 1,116 | 1,116 | 1,090 | 1,101 | +11 | +1% | 9,600 |
| 2012/09/06 | 1,101 | 1,104 | 1,090 | 1,090 | -10 | -0.9% | 19,900 |
| 2012/09/05 | 1,100 | 1,105 | 1,100 | 1,100 | -7 | -0.6% | 12,500 |
| 2012/09/04 | 1,119 | 1,119 | 1,101 | 1,107 | +5 | +0.5% | 9,200 |
| 2012/09/03 | 1,092 | 1,114 | 1,092 | 1,102 | +4 | +0.4% | 5,500 |
| 2012/08/31 | 1,101 | 1,107 | 1,098 | 1,098 | -8 | -0.7% | 7,100 |
| 2012/08/30 | 1,108 | 1,112 | 1,101 | 1,106 | -8 | -0.7% | 5,400 |
| 2012/08/29 | 1,126 | 1,126 | 1,104 | 1,114 | -25 | -2.2% | 5,300 |
| 2012/08/28 | 1,155 | 1,172 | 1,139 | 1,139 | -13 | -1.1% | 6,800 |
| 2012/08/27 | 1,163 | 1,168 | 1,139 | 1,152 | -18 | -1.5% | 1,900 |
3101～
3150
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 | 714,000円 | +6.8% | +5.0% | 1.74% | 11.95倍 | 1.36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 | 384,000円 | +13.4% | +11.1% | 0.94% | 23.39倍 | 3.95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 | 288,700円 | +2.5% | +6.6% | 2.29% | 13.27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 | 91,600円 | +10.3% | +5.9% | 1.75% | 44.30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 | 358,000円 | +3.4% | -16.5% | 0.56% | 41.84倍 | 2.35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
