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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,070 | 1,079 | 1,058 | 1,062 | -17 | -1.6% | 6,800 |
| 2008/07/16 | 1,113 | 1,113 | 1,070 | 1,079 | -34 | -3.1% | 6,200 |
| 2008/07/15 | 1,158 | 1,165 | 1,101 | 1,113 | +15 | +1.4% | 17,700 |
| 2008/07/14 | 1,080 | 1,100 | 1,070 | 1,098 | -22 | -2% | 10,400 |
| 2008/07/11 | 1,121 | 1,122 | 1,090 | 1,120 | -1 | -0.1% | 8,300 |
| 2008/07/10 | 1,169 | 1,170 | 1,120 | 1,121 | -49 | -4.2% | 13,700 |
| 2008/07/09 | 1,150 | 1,174 | 1,133 | 1,170 | +37 | +3.3% | 29,200 |
| 2008/07/08 | 1,154 | 1,154 | 1,121 | 1,133 | -21 | -1.8% | 14,000 |
| 2008/07/07 | 1,095 | 1,175 | 1,095 | 1,154 | +65 | +6% | 28,900 |
| 2008/07/04 | 1,032 | 1,095 | 1,032 | 1,089 | +62 | +6% | 17,800 |
| 2008/07/03 | 1,018 | 1,033 | 1,016 | 1,027 | +7 | +0.7% | 22,200 |
| 2008/07/02 | 1,040 | 1,040 | 1,020 | 1,020 | ±0 | ±0% | 5,000 |
| 2008/07/01 | 1,010 | 1,020 | 1,010 | 1,020 | +5 | +0.5% | 5,800 |
| 2008/06/30 | 1,013 | 1,035 | 1,010 | 1,015 | -18 | -1.7% | 4,100 |
| 2008/06/27 | 1,030 | 1,033 | 1,010 | 1,033 | -7 | -0.7% | 3,600 |
| 2008/06/26 | 1,050 | 1,051 | 1,034 | 1,040 | -10 | -1% | 3,500 |
| 2008/06/25 | 1,080 | 1,099 | 1,050 | 1,050 | ±0 | ±0% | 17,200 |
| 2008/06/24 | 1,049 | 1,052 | 1,037 | 1,050 | +3 | +0.3% | 4,200 |
| 2008/06/23 | 1,030 | 1,048 | 1,030 | 1,047 | -2 | -0.2% | 4,400 |
| 2008/06/20 | 1,027 | 1,055 | 1,027 | 1,049 | +22 | +2.1% | 20,000 |
| 2008/06/19 | 1,046 | 1,058 | 1,027 | 1,027 | -3 | -0.3% | 12,200 |
| 2008/06/18 | 1,014 | 1,031 | 1,010 | 1,030 | +24 | +2.4% | 17,600 |
| 2008/06/17 | 1,003 | 1,012 | 1,000 | 1,006 | -17 | -1.7% | 10,800 |
| 2008/06/16 | 1,018 | 1,023 | 991 | 1,023 | +5 | +0.5% | 9,200 |
| 2008/06/13 | 1,031 | 1,031 | 1,016 | 1,018 | -29 | -2.8% | 7,800 |
| 2008/06/12 | 1,040 | 1,060 | 1,039 | 1,047 | -28 | -2.6% | 2,400 |
| 2008/06/11 | 1,080 | 1,080 | 1,075 | 1,075 | +35 | +3.4% | 1,100 |
| 2008/06/10 | 1,040 | 1,045 | 1,029 | 1,040 | -20 | -1.9% | 6,900 |
| 2008/06/09 | 1,050 | 1,070 | 1,050 | 1,060 | -33 | -3% | 4,800 |
| 2008/06/06 | 1,100 | 1,100 | 1,071 | 1,093 | +13 | +1.2% | 3,200 |
| 2008/06/05 | 1,050 | 1,080 | 1,050 | 1,080 | +26 | +2.5% | 4,700 |
| 2008/06/04 | 1,085 | 1,110 | 1,054 | 1,054 | -46 | -4.2% | 5,400 |
| 2008/06/03 | 1,105 | 1,110 | 1,085 | 1,100 | +15 | +1.4% | 4,800 |
| 2008/06/02 | 1,131 | 1,131 | 1,055 | 1,085 | -46 | -4.1% | 11,400 |
| 2008/05/30 | 1,125 | 1,149 | 1,120 | 1,131 | -9 | -0.8% | 12,600 |
| 2008/05/29 | 1,120 | 1,153 | 1,120 | 1,140 | ±0 | ±0% | 24,300 |
| 2008/05/28 | 1,131 | 1,145 | 1,130 | 1,140 | +20 | +1.8% | 10,200 |
| 2008/05/27 | 1,111 | 1,121 | 1,111 | 1,120 | +9 | +0.8% | 20,800 |
| 2008/05/26 | 1,100 | 1,118 | 1,100 | 1,111 | +3 | +0.3% | 11,400 |
| 2008/05/23 | 1,100 | 1,131 | 1,092 | 1,108 | +21 | +1.9% | 18,400 |
| 2008/05/22 | 1,059 | 1,087 | 1,050 | 1,087 | +17 | +1.6% | 25,300 |
| 2008/05/21 | 1,040 | 1,070 | 1,035 | 1,070 | +20 | +1.9% | 24,700 |
| 2008/05/20 | 1,050 | 1,050 | 1,038 | 1,050 | +12 | +1.2% | 27,200 |
| 2008/05/19 | 1,011 | 1,065 | 1,011 | 1,038 | +7 | +0.7% | 32,400 |
| 2008/05/16 | 1,049 | 1,049 | 1,012 | 1,031 | -10 | -1% | 5,100 |
| 2008/05/15 | 1,015 | 1,045 | 1,015 | 1,041 | +26 | +2.6% | 18,200 |
| 2008/05/14 | 1,005 | 1,015 | 1,002 | 1,015 | +13 | +1.3% | 10,300 |
| 2008/05/13 | 971 | 1,002 | 960 | 1,002 | +32 | +3.3% | 20,100 |
| 2008/05/12 | 975 | 987 | 958 | 970 | -1 | -0.1% | 10,600 |
| 2008/05/09 | 920 | 980 | 920 | 971 | +46 | +5% | 36,000 |
4001～
4050
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
