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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,174 | 1,177 | 1,170 | 1,175 | ±0 | ±0% | 9,800 |
| 2006/11/29 | 1,147 | 1,175 | 1,145 | 1,175 | +37 | +3.3% | 28,400 |
| 2006/11/28 | 1,131 | 1,139 | 1,130 | 1,138 | -17 | -1.5% | 6,600 |
| 2006/11/27 | 1,120 | 1,155 | 1,120 | 1,155 | +45 | +4.1% | 22,700 |
| 2006/11/24 | 1,110 | 1,150 | 1,110 | 1,110 | -20 | -1.8% | 65,300 |
| 2006/11/22 | 1,121 | 1,130 | 1,121 | 1,130 | -19 | -1.7% | 24,800 |
| 2006/11/21 | 1,153 | 1,156 | 1,100 | 1,149 | -4 | -0.3% | 37,500 |
| 2006/11/20 | 1,150 | 1,154 | 1,129 | 1,153 | +12 | +1.1% | 25,900 |
| 2006/11/17 | 1,143 | 1,145 | 1,120 | 1,141 | +16 | +1.4% | 26,000 |
| 2006/11/16 | 1,153 | 1,153 | 1,119 | 1,125 | -26 | -2.3% | 22,600 |
| 2006/11/15 | 1,160 | 1,160 | 1,143 | 1,151 | ±0 | ±0% | 40,100 |
| 2006/11/14 | 1,140 | 1,159 | 1,138 | 1,151 | +13 | +1.1% | 21,700 |
| 2006/11/13 | 1,138 | 1,150 | 1,138 | 1,138 | -12 | -1% | 28,200 |
| 2006/11/10 | 1,150 | 1,158 | 1,138 | 1,150 | -9 | -0.8% | 7,300 |
| 2006/11/09 | 1,160 | 1,160 | 1,138 | 1,159 | -1 | -0.1% | 18,400 |
| 2006/11/08 | 1,143 | 1,161 | 1,143 | 1,160 | -3 | -0.3% | 13,000 |
| 2006/11/07 | 1,155 | 1,165 | 1,149 | 1,163 | +10 | +0.9% | 25,100 |
| 2006/11/06 | 1,150 | 1,154 | 1,130 | 1,153 | +4 | +0.3% | 9,200 |
| 2006/11/02 | 1,159 | 1,159 | 1,132 | 1,149 | -11 | -0.9% | 1,700 |
| 2006/11/01 | 1,130 | 1,160 | 1,124 | 1,160 | +10 | +0.9% | 18,500 |
| 2006/10/31 | 1,079 | 1,159 | 1,071 | 1,150 | +71 | +6.6% | 41,600 |
| 2006/10/30 | 1,091 | 1,091 | 1,070 | 1,079 | +8 | +0.7% | 2,800 |
| 2006/10/27 | 1,100 | 1,102 | 1,070 | 1,071 | -29 | -2.6% | 54,400 |
| 2006/10/26 | 1,091 | 1,102 | 1,090 | 1,100 | +20 | +1.9% | 53,200 |
| 2006/10/25 | 1,080 | 1,084 | 1,075 | 1,080 | -8 | -0.7% | 130,700 |
| 2006/10/24 | 1,120 | 1,120 | 1,079 | 1,088 | -41 | -3.6% | 51,400 |
| 2006/10/23 | 1,090 | 1,129 | 1,053 | 1,129 | +59 | +5.5% | 257,600 |
| 2006/10/20 | 1,026 | 1,074 | 1,026 | 1,070 | +43 | +4.2% | 386,700 |
| 2006/10/19 | 1,020 | 1,030 | 1,019 | 1,027 | +1 | +0.1% | 176,100 |
| 2006/10/18 | 1,020 | 1,033 | 1,019 | 1,026 | -10 | -1% | 75,700 |
| 2006/10/17 | 1,040 | 1,042 | 1,035 | 1,036 | -3 | -0.3% | 122,700 |
| 2006/10/16 | 979 | 1,040 | 971 | 1,039 | +89 | +9.4% | 168,600 |
| 2006/10/13 | 950 | 950 | 945 | 950 | +9 | +1% | 7,000 |
| 2006/10/12 | 920 | 968 | 920 | 941 | +31 | +3.4% | 93,300 |
| 2006/10/11 | 924 | 925 | 907 | 910 | -18 | -1.9% | 18,400 |
| 2006/10/10 | 928 | 928 | 924 | 928 | -1 | -0.1% | 4,700 |
| 2006/10/06 | 924 | 929 | 924 | 929 | ±0 | ±0% | 7,200 |
| 2006/10/05 | 926 | 929 | 924 | 929 | ±0 | ±0% | 7,200 |
| 2006/10/04 | 926 | 929 | 926 | 929 | ±0 | ±0% | 12,600 |
| 2006/10/03 | 931 | 931 | 926 | 929 | -7 | -0.7% | 18,300 |
| 2006/10/02 | 936 | 937 | 931 | 936 | -2 | -0.2% | 9,900 |
| 2006/09/29 | 937 | 939 | 936 | 938 | -1 | -0.1% | 45,600 |
| 2006/09/28 | 938 | 944 | 932 | 939 | +11 | +1.2% | 8,600 |
| 2006/09/27 | 923 | 935 | 920 | 928 | -27 | -2.8% | 19,000 |
| 2006/09/26 | 966 | 966 | 950 | 955 | -18 | -1.8% | 16,500 |
| 2006/09/25 | 975 | 975 | 967 | 973 | -2 | -0.2% | 12,400 |
| 2006/09/22 | 976 | 978 | 974 | 975 | ±0 | ±0% | 23,300 |
| 2006/09/21 | 980 | 980 | 973 | 975 | -11 | -1.1% | 25,800 |
| 2006/09/20 | 985 | 986 | 984 | 986 | -2 | -0.2% | 12,800 |
| 2006/09/19 | 989 | 990 | 986 | 988 | -1 | -0.1% | 52,200 |
4401～
4450
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
