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 |
|---|---|---|---|---|---|---|---|
| 2007/07/24 | 1,292 | 1,295 | 1,289 | 1,292 | +3 | +0.2% | 5,000 |
| 2007/07/23 | 1,295 | 1,298 | 1,289 | 1,289 | -5 | -0.4% | 8,000 |
| 2007/07/20 | 1,299 | 1,305 | 1,294 | 1,294 | -8 | -0.6% | 2,800 |
| 2007/07/19 | 1,294 | 1,302 | 1,294 | 1,302 | +11 | +0.9% | 12,900 |
| 2007/07/18 | 1,293 | 1,300 | 1,291 | 1,291 | -3 | -0.2% | 4,800 |
| 2007/07/17 | 1,300 | 1,300 | 1,272 | 1,294 | -1 | -0.1% | 16,800 |
| 2007/07/13 | 1,297 | 1,303 | 1,293 | 1,295 | -22 | -1.7% | 9,400 |
| 2007/07/12 | 1,310 | 1,317 | 1,308 | 1,317 | ±0 | ±0% | 13,000 |
| 2007/07/11 | 1,295 | 1,317 | 1,295 | 1,317 | -2 | -0.2% | 17,400 |
| 2007/07/10 | 1,310 | 1,319 | 1,291 | 1,319 | +10 | +0.8% | 16,200 |
| 2007/07/09 | 1,307 | 1,309 | 1,304 | 1,309 | +1 | +0.1% | 12,800 |
| 2007/07/06 | 1,312 | 1,329 | 1,304 | 1,308 | +16 | +1.2% | 38,800 |
| 2007/07/05 | 1,300 | 1,320 | 1,283 | 1,292 | +9 | +0.7% | 29,600 |
| 2007/07/04 | 1,290 | 1,290 | 1,279 | 1,283 | +4 | +0.3% | 4,500 |
| 2007/07/03 | 1,292 | 1,292 | 1,276 | 1,279 | -13 | -1% | 2,300 |
| 2007/07/02 | 1,295 | 1,295 | 1,290 | 1,292 | +14 | +1.1% | 1,700 |
| 2007/06/29 | 1,292 | 1,295 | 1,270 | 1,278 | +6 | +0.5% | 4,700 |
| 2007/06/28 | 1,280 | 1,293 | 1,265 | 1,272 | -18 | -1.4% | 6,600 |
| 2007/06/27 | 1,277 | 1,290 | 1,272 | 1,290 | +9 | +0.7% | 12,800 |
| 2007/06/26 | 1,261 | 1,288 | 1,261 | 1,281 | +3 | +0.2% | 13,400 |
| 2007/06/25 | 1,294 | 1,294 | 1,260 | 1,278 | +22 | +1.8% | 13,700 |
| 2007/06/22 | 1,250 | 1,256 | 1,244 | 1,256 | +12 | +1% | 4,700 |
| 2007/06/21 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 2,700 |
| 2007/06/20 | 1,230 | 1,244 | 1,230 | 1,244 | +16 | +1.3% | 2,400 |
| 2007/06/19 | 1,239 | 1,239 | 1,228 | 1,228 | -2 | -0.2% | 9,000 |
| 2007/06/18 | 1,230 | 1,235 | 1,229 | 1,230 | ±0 | ±0% | 9,100 |
| 2007/06/15 | 1,228 | 1,234 | 1,228 | 1,230 | -13 | -1% | 8,800 |
| 2007/06/14 | 1,230 | 1,243 | 1,225 | 1,243 | +11 | +0.9% | 12,000 |
| 2007/06/13 | 1,237 | 1,237 | 1,232 | 1,232 | -7 | -0.6% | 900 |
| 2007/06/12 | 1,234 | 1,240 | 1,234 | 1,239 | +9 | +0.7% | 1,500 |
| 2007/06/11 | 1,225 | 1,237 | 1,225 | 1,230 | +5 | +0.4% | 1,800 |
| 2007/06/08 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 1,200 |
| 2007/06/07 | 1,225 | 1,230 | 1,225 | 1,225 | -1 | -0.1% | 1,800 |
| 2007/06/06 | 1,245 | 1,245 | 1,225 | 1,226 | -19 | -1.5% | 2,400 |
| 2007/06/05 | 1,249 | 1,250 | 1,240 | 1,245 | -5 | -0.4% | 3,500 |
| 2007/06/04 | 1,252 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 1,500 |
| 2007/06/01 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 6,200 |
| 2007/05/31 | 1,248 | 1,252 | 1,243 | 1,250 | -2 | -0.2% | 9,000 |
| 2007/05/30 | 1,262 | 1,262 | 1,249 | 1,252 | +3 | +0.2% | 19,100 |
| 2007/05/29 | 1,240 | 1,249 | 1,240 | 1,249 | -16 | -1.3% | 2,800 |
| 2007/05/28 | 1,265 | 1,265 | 1,250 | 1,265 | +5 | +0.4% | 7,400 |
| 2007/05/25 | 1,264 | 1,264 | 1,250 | 1,260 | +20 | +1.6% | 8,800 |
| 2007/05/24 | 1,241 | 1,241 | 1,235 | 1,240 | +7 | +0.6% | 6,200 |
| 2007/05/23 | 1,245 | 1,245 | 1,230 | 1,233 | +3 | +0.2% | 13,200 |
| 2007/05/22 | 1,232 | 1,232 | 1,220 | 1,230 | +10 | +0.8% | 10,500 |
| 2007/05/21 | 1,232 | 1,232 | 1,219 | 1,220 | -12 | -1% | 15,500 |
| 2007/05/18 | 1,245 | 1,245 | 1,232 | 1,232 | -13 | -1% | 1,100 |
| 2007/05/17 | 1,234 | 1,250 | 1,217 | 1,245 | +10 | +0.8% | 19,200 |
| 2007/05/16 | 1,233 | 1,235 | 1,227 | 1,235 | +12 | +1% | 4,000 |
| 2007/05/15 | 1,227 | 1,234 | 1,223 | 1,223 | -4 | -0.3% | 1,600 |
4401～
4450
件表示中 / 6998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 | 727,000円 | +6.8% | +5.0% | 1.71% | 12.17倍 | 1.37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 |
| くら寿司 | 365,500円 | +3.4% | -16.5% | 0.55% | 42.73倍 | 2.40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 |
| 平和堂 | 295,000円 | +2.5% | +6.6% | 2.24% | 13.56倍 | 0.77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 |
| 西松屋チェ | 215,100円 | +7.5% | +10.7% | 1.44% | 13.87倍 | 1.42倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 94,600円 | +10.3% | +5.9% | 1.69% | 45.74倍 | 4.71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 |
市場注目の銘柄
チャート関連のコラム
