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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,200 | 1,209 | 1,172 | 1,197 | -15 | -1.2% | 19,500 |
| 2006/04/21 | 1,213 | 1,215 | 1,210 | 1,212 | -2 | -0.2% | 7,500 |
| 2006/04/20 | 1,211 | 1,215 | 1,211 | 1,214 | -2 | -0.2% | 5,700 |
| 2006/04/19 | 1,217 | 1,217 | 1,212 | 1,216 | -3 | -0.2% | 10,100 |
| 2006/04/18 | 1,234 | 1,235 | 1,210 | 1,219 | -15 | -1.2% | 5,800 |
| 2006/04/17 | 1,248 | 1,254 | 1,234 | 1,234 | -2 | -0.2% | 28,600 |
| 2006/04/14 | 1,241 | 1,241 | 1,234 | 1,236 | +2 | +0.2% | 9,800 |
| 2006/04/13 | 1,242 | 1,242 | 1,220 | 1,234 | -8 | -0.6% | 22,100 |
| 2006/04/12 | 1,255 | 1,255 | 1,242 | 1,242 | -8 | -0.6% | 34,000 |
| 2006/04/11 | 1,250 | 1,252 | 1,233 | 1,250 | +20 | +1.6% | 16,200 |
| 2006/04/10 | 1,218 | 1,230 | 1,217 | 1,230 | +13 | +1.1% | 11,500 |
| 2006/04/07 | 1,214 | 1,217 | 1,214 | 1,217 | +3 | +0.2% | 9,100 |
| 2006/04/06 | 1,212 | 1,214 | 1,211 | 1,214 | +2 | +0.2% | 10,300 |
| 2006/04/05 | 1,215 | 1,216 | 1,211 | 1,212 | -3 | -0.2% | 6,200 |
| 2006/04/04 | 1,219 | 1,219 | 1,215 | 1,215 | -4 | -0.3% | 9,100 |
| 2006/04/03 | 1,218 | 1,219 | 1,218 | 1,219 | -1 | -0.1% | 15,700 |
| 2006/03/31 | 1,220 | 1,225 | 1,215 | 1,220 | ±0 | ±0% | 14,600 |
| 2006/03/30 | 1,216 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 11,800 |
| 2006/03/29 | 1,220 | 1,220 | 1,213 | 1,215 | -5 | -0.4% | 22,000 |
| 2006/03/28 | 1,216 | 1,220 | 1,213 | 1,220 | ±0 | ±0% | 18,600 |
| 2006/03/27 | 1,221 | 1,225 | 1,215 | 1,220 | -5 | -0.4% | 14,300 |
| 2006/03/24 | 1,231 | 1,232 | 1,220 | 1,225 | -7 | -0.6% | 8,500 |
| 2006/03/23 | 1,227 | 1,232 | 1,217 | 1,232 | +5 | +0.4% | 9,300 |
| 2006/03/22 | 1,217 | 1,230 | 1,217 | 1,227 | +11 | +0.9% | 12,700 |
| 2006/03/20 | 1,215 | 1,230 | 1,212 | 1,216 | +1 | +0.1% | 11,200 |
| 2006/03/17 | 1,216 | 1,216 | 1,209 | 1,215 | -1 | -0.1% | 4,400 |
| 2006/03/16 | 1,217 | 1,217 | 1,215 | 1,216 | ±0 | ±0% | 2,900 |
| 2006/03/15 | 1,212 | 1,230 | 1,210 | 1,216 | +3 | +0.2% | 4,900 |
| 2006/03/14 | 1,220 | 1,220 | 1,210 | 1,213 | -7 | -0.6% | 3,300 |
| 2006/03/13 | 1,225 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 6,400 |
| 2006/03/10 | 1,219 | 1,240 | 1,216 | 1,230 | +14 | +1.2% | 4,300 |
| 2006/03/09 | 1,213 | 1,224 | 1,212 | 1,216 | +4 | +0.3% | 4,800 |
| 2006/03/08 | 1,212 | 1,212 | 1,206 | 1,212 | -1 | -0.1% | 5,300 |
| 2006/03/07 | 1,218 | 1,218 | 1,212 | 1,213 | -5 | -0.4% | 12,600 |
| 2006/03/06 | 1,234 | 1,234 | 1,218 | 1,218 | -22 | -1.8% | 4,500 |
| 2006/03/03 | 1,240 | 1,245 | 1,232 | 1,240 | -15 | -1.2% | 5,100 |
| 2006/03/02 | 1,260 | 1,260 | 1,250 | 1,255 | +2 | +0.2% | 11,100 |
| 2006/03/01 | 1,255 | 1,260 | 1,240 | 1,253 | +2 | +0.2% | 8,700 |
| 2006/02/28 | 1,250 | 1,252 | 1,249 | 1,251 | +10 | +0.8% | 9,100 |
| 2006/02/27 | 1,240 | 1,245 | 1,240 | 1,241 | +5 | +0.4% | 4,800 |
| 2006/02/24 | 1,235 | 1,246 | 1,235 | 1,236 | -9 | -0.7% | 16,000 |
| 2006/02/23 | 1,242 | 1,253 | 1,232 | 1,245 | -53 | -4.1% | 14,700 |
| 2006/02/22 | 1,299 | 1,300 | 1,280 | 1,298 | +20 | +1.6% | 8,400 |
| 2006/02/21 | 1,288 | 1,289 | 1,278 | 1,278 | -11 | -0.9% | 13,200 |
| 2006/02/20 | 1,297 | 1,299 | 1,288 | 1,289 | -11 | -0.8% | 13,300 |
| 2006/02/17 | 1,305 | 1,306 | 1,298 | 1,300 | -9 | -0.7% | 10,800 |
| 2006/02/16 | 1,315 | 1,315 | 1,300 | 1,309 | -5 | -0.4% | 3,700 |
| 2006/02/15 | 1,315 | 1,317 | 1,305 | 1,314 | +17 | +1.3% | 1,100 |
| 2006/02/14 | 1,313 | 1,323 | 1,240 | 1,297 | -20 | -1.5% | 6,000 |
| 2006/02/13 | 1,321 | 1,323 | 1,315 | 1,317 | -1 | -0.1% | 13,000 |
4551～
4600
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
