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 |
|---|---|---|---|---|---|---|---|
| 2012/06/14 | 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 |
| 2012/06/06 | 1,091 | 1,097 | 1,083 | 1,097 | +6 | +0.5% | 4,400 |
| 2012/06/05 | 1,082 | 1,093 | 1,076 | 1,091 | ±0 | ±0% | 8,700 |
| 2012/06/04 | 1,109 | 1,109 | 1,090 | 1,091 | -18 | -1.6% | 5,300 |
| 2012/06/01 | 1,093 | 1,109 | 1,093 | 1,109 | +10 | +0.9% | 4,100 |
| 2012/05/31 | 1,090 | 1,112 | 1,090 | 1,099 | -13 | -1.2% | 6,800 |
| 2012/05/30 | 1,115 | 1,115 | 1,093 | 1,112 | +10 | +0.9% | 8,100 |
| 2012/05/29 | 1,100 | 1,107 | 1,096 | 1,102 | -3 | -0.3% | 6,500 |
| 2012/05/28 | 1,113 | 1,120 | 1,105 | 1,105 | ±0 | ±0% | 3,800 |
| 2012/05/25 | 1,106 | 1,113 | 1,105 | 1,105 | -15 | -1.3% | 9,700 |
| 2012/05/24 | 1,105 | 1,120 | 1,105 | 1,120 | +7 | +0.6% | 6,200 |
| 2012/05/23 | 1,115 | 1,115 | 1,096 | 1,113 | +20 | +1.8% | 10,300 |
| 2012/05/22 | 1,100 | 1,123 | 1,091 | 1,093 | -10 | -0.9% | 7,300 |
| 2012/05/21 | 1,086 | 1,104 | 1,086 | 1,103 | -11 | -1% | 5,600 |
| 2012/05/18 | 1,105 | 1,120 | 1,082 | 1,114 | -9 | -0.8% | 14,000 |
| 2012/05/17 | 1,105 | 1,135 | 1,103 | 1,123 | +3 | +0.3% | 7,900 |
| 2012/05/16 | 1,145 | 1,145 | 1,108 | 1,120 | -25 | -2.2% | 9,900 |
| 2012/05/15 | 1,151 | 1,152 | 1,133 | 1,145 | -10 | -0.9% | 8,100 |
| 2012/05/14 | 1,175 | 1,179 | 1,153 | 1,155 | -7 | -0.6% | 7,100 |
| 2012/05/11 | 1,175 | 1,190 | 1,162 | 1,162 | -13 | -1.1% | 6,300 |
| 2012/05/10 | 1,164 | 1,184 | 1,161 | 1,175 | +17 | +1.5% | 7,700 |
| 2012/05/09 | 1,170 | 1,171 | 1,156 | 1,158 | -18 | -1.5% | 9,000 |
| 2012/05/08 | 1,171 | 1,176 | 1,166 | 1,176 | -1 | -0.1% | 7,900 |
| 2012/05/07 | 1,180 | 1,184 | 1,173 | 1,177 | -9 | -0.8% | 8,100 |
| 2012/05/02 | 1,189 | 1,190 | 1,184 | 1,186 | +1 | +0.1% | 6,000 |
| 2012/05/01 | 1,190 | 1,195 | 1,182 | 1,185 | -7 | -0.6% | 8,600 |
| 2012/04/27 | 1,194 | 1,198 | 1,190 | 1,192 | -2 | -0.2% | 11,200 |
| 2012/04/26 | 1,200 | 1,201 | 1,191 | 1,194 | -11 | -0.9% | 9,500 |
| 2012/04/25 | 1,200 | 1,211 | 1,200 | 1,205 | +9 | +0.8% | 12,200 |
| 2012/04/24 | 1,200 | 1,200 | 1,191 | 1,196 | +1 | +0.1% | 6,800 |
| 2012/04/23 | 1,195 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 12,300 |
| 2012/04/20 | 1,200 | 1,208 | 1,193 | 1,195 | -5 | -0.4% | 13,300 |
| 2012/04/19 | 1,201 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 11,000 |
| 2012/04/18 | 1,190 | 1,212 | 1,190 | 1,210 | +17 | +1.4% | 23,000 |
| 2012/04/17 | 1,189 | 1,197 | 1,187 | 1,193 | +5 | +0.4% | 5,200 |
| 2012/04/16 | 1,203 | 1,204 | 1,171 | 1,188 | -22 | -1.8% | 38,700 |
| 2012/04/13 | 1,210 | 1,212 | 1,203 | 1,210 | ±0 | ±0% | 24,300 |
| 2012/04/12 | 1,236 | 1,236 | 1,200 | 1,210 | -56 | -4.4% | 55,300 |
| 2012/04/11 | 1,232 | 1,275 | 1,230 | 1,266 | +27 | +2.2% | 36,000 |
| 2012/04/10 | 1,239 | 1,250 | 1,233 | 1,239 | +7 | +0.6% | 17,400 |
| 2012/04/09 | 1,236 | 1,238 | 1,224 | 1,232 | +12 | +1% | 11,700 |
| 2012/04/06 | 1,219 | 1,220 | 1,212 | 1,220 | -9 | -0.7% | 6,100 |
| 2012/04/05 | 1,204 | 1,230 | 1,202 | 1,229 | +9 | +0.7% | 12,100 |
| 2012/04/04 | 1,231 | 1,233 | 1,213 | 1,220 | -12 | -1% | 16,000 |
| 2012/04/03 | 1,243 | 1,243 | 1,232 | 1,232 | -6 | -0.5% | 9,500 |
3201～
3250
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 | 718,000円 | +6.8% | +5.0% | 1.73% | 12.02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 | 384,500円 | +13.4% | +11.1% | 0.94% | 23.42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 | 289,100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 | 91,800円 | +10.3% | +5.9% | 1.74% | 44.40倍 | 4.57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 | 355,500円 | +3.4% | -16.5% | 0.56% | 41.55倍 | 2.33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
