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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,075 | 1,075 | 1,070 | 1,075 | -1 | -0.1% | 5,700 |
| 2006/07/05 | 1,085 | 1,085 | 1,075 | 1,076 | +5 | +0.5% | 2,100 |
| 2006/07/04 | 1,070 | 1,087 | 1,067 | 1,071 | -3 | -0.3% | 12,500 |
| 2006/07/03 | 1,076 | 1,076 | 1,070 | 1,074 | -3 | -0.3% | 4,000 |
| 2006/06/30 | 1,082 | 1,083 | 1,066 | 1,077 | +2 | +0.2% | 13,000 |
| 2006/06/29 | 1,089 | 1,089 | 1,073 | 1,075 | -15 | -1.4% | 7,600 |
| 2006/06/28 | 1,090 | 1,092 | 1,080 | 1,090 | -10 | -0.9% | 5,100 |
| 2006/06/27 | 1,102 | 1,105 | 1,097 | 1,100 | -12 | -1.1% | 6,400 |
| 2006/06/26 | 1,120 | 1,120 | 1,102 | 1,112 | -12 | -1.1% | 2,100 |
| 2006/06/23 | 1,170 | 1,170 | 1,111 | 1,124 | +14 | +1.3% | 13,200 |
| 2006/06/22 | 1,110 | 1,110 | 1,109 | 1,110 | -10 | -0.9% | 1,600 |
| 2006/06/21 | 1,110 | 1,120 | 1,101 | 1,120 | ±0 | ±0% | 2,500 |
| 2006/06/20 | 1,100 | 1,120 | 1,095 | 1,120 | +26 | +2.4% | 1,100 |
| 2006/06/19 | 1,092 | 1,094 | 1,092 | 1,094 | +3 | +0.3% | 1,400 |
| 2006/06/16 | 1,110 | 1,120 | 1,090 | 1,091 | -19 | -1.7% | 2,900 |
| 2006/06/15 | 1,080 | 1,150 | 1,080 | 1,110 | +40 | +3.7% | 2,100 |
| 2006/06/14 | 1,063 | 1,080 | 1,060 | 1,070 | +8 | +0.8% | 5,700 |
| 2006/06/13 | 1,080 | 1,080 | 1,061 | 1,062 | -18 | -1.7% | 4,600 |
| 2006/06/12 | 1,070 | 1,083 | 1,061 | 1,080 | -6 | -0.6% | 6,000 |
| 2006/06/09 | 1,056 | 1,110 | 1,056 | 1,086 | -44 | -3.9% | 5,900 |
| 2006/06/08 | 1,065 | 1,130 | 1,057 | 1,130 | +65 | +6.1% | 19,700 |
| 2006/06/07 | 1,120 | 1,120 | 1,065 | 1,065 | -55 | -4.9% | 9,400 |
| 2006/06/06 | 1,155 | 1,155 | 1,100 | 1,120 | -40 | -3.4% | 1,700 |
| 2006/06/05 | 1,179 | 1,179 | 1,160 | 1,160 | +5 | +0.4% | 1,400 |
| 2006/06/02 | 1,165 | 1,165 | 1,070 | 1,155 | -17 | -1.5% | 9,600 |
| 2006/06/01 | 1,174 | 1,174 | 1,172 | 1,172 | +2 | +0.2% | 800 |
| 2006/05/31 | 1,200 | 1,200 | 1,170 | 1,170 | -20 | -1.7% | 3,600 |
| 2006/05/30 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 700 |
| 2006/05/29 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 5,100 |
| 2006/05/26 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2006/05/25 | 1,229 | 1,232 | 1,199 | 1,200 | +1 | +0.1% | 9,600 |
| 2006/05/24 | 1,180 | 1,199 | 1,180 | 1,199 | +19 | +1.6% | 2,600 |
| 2006/05/23 | 1,180 | 1,190 | 1,176 | 1,180 | ±0 | ±0% | 4,300 |
| 2006/05/22 | 1,180 | 1,185 | 1,180 | 1,180 | ±0 | ±0% | 18,300 |
| 2006/05/19 | 1,166 | 1,180 | 1,166 | 1,180 | +10 | +0.9% | 8,700 |
| 2006/05/18 | 1,169 | 1,170 | 1,160 | 1,170 | +1 | +0.1% | 5,000 |
| 2006/05/17 | 1,165 | 1,170 | 1,165 | 1,169 | +6 | +0.5% | 3,400 |
| 2006/05/16 | 1,180 | 1,180 | 1,163 | 1,163 | -27 | -2.3% | 14,000 |
| 2006/05/15 | 1,175 | 1,190 | 1,175 | 1,190 | +6 | +0.5% | 3,800 |
| 2006/05/12 | 1,190 | 1,190 | 1,184 | 1,184 | -8 | -0.7% | 5,000 |
| 2006/05/11 | 1,190 | 1,193 | 1,190 | 1,192 | -1 | -0.1% | 2,200 |
| 2006/05/10 | 1,195 | 1,195 | 1,193 | 1,193 | -1 | -0.1% | 2,100 |
| 2006/05/09 | 1,195 | 1,200 | 1,194 | 1,194 | -1 | -0.1% | 1,600 |
| 2006/05/08 | 1,199 | 1,199 | 1,195 | 1,195 | -3 | -0.3% | 7,500 |
| 2006/05/02 | 1,196 | 1,199 | 1,196 | 1,198 | +2 | +0.2% | 2,200 |
| 2006/05/01 | 1,196 | 1,200 | 1,196 | 1,196 | -2 | -0.2% | 1,500 |
| 2006/04/28 | 1,201 | 1,201 | 1,198 | 1,198 | -2 | -0.2% | 2,700 |
| 2006/04/27 | 1,210 | 1,216 | 1,199 | 1,200 | ±0 | ±0% | 14,200 |
| 2006/04/26 | 1,200 | 1,201 | 1,198 | 1,200 | ±0 | ±0% | 9,200 |
| 2006/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 8,000 |
4501～
4550
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
