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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,320 | 1,323 | 1,315 | 1,318 | -5 | -0.4% | 11,000 |
| 2006/02/09 | 1,320 | 1,325 | 1,319 | 1,323 | +3 | +0.2% | 9,800 |
| 2006/02/08 | 1,318 | 1,323 | 1,316 | 1,320 | +2 | +0.2% | 11,500 |
| 2006/02/07 | 1,320 | 1,325 | 1,315 | 1,318 | -2 | -0.2% | 21,600 |
| 2006/02/06 | 1,339 | 1,339 | 1,305 | 1,320 | -8 | -0.6% | 25,700 |
| 2006/02/03 | 1,315 | 1,328 | 1,312 | 1,328 | +13 | +1% | 12,000 |
| 2006/02/02 | 1,334 | 1,334 | 1,310 | 1,315 | +5 | +0.4% | 8,900 |
| 2006/02/01 | 1,320 | 1,339 | 1,310 | 1,310 | -8 | -0.6% | 10,000 |
| 2006/01/31 | 1,337 | 1,338 | 1,315 | 1,318 | -2 | -0.2% | 9,800 |
| 2006/01/30 | 1,320 | 1,342 | 1,320 | 1,320 | +2 | +0.2% | 20,700 |
| 2006/01/27 | 1,310 | 1,318 | 1,305 | 1,318 | +17 | +1.3% | 9,000 |
| 2006/01/26 | 1,310 | 1,311 | 1,301 | 1,301 | -19 | -1.4% | 14,100 |
| 2006/01/25 | 1,340 | 1,340 | 1,320 | 1,320 | +20 | +1.5% | 9,100 |
| 2006/01/24 | 1,290 | 1,300 | 1,281 | 1,300 | -5 | -0.4% | 10,500 |
| 2006/01/23 | 1,304 | 1,310 | 1,302 | 1,305 | -12 | -0.9% | 6,200 |
| 2006/01/20 | 1,377 | 1,377 | 1,311 | 1,317 | -20 | -1.5% | 16,600 |
| 2006/01/19 | 1,329 | 1,340 | 1,300 | 1,337 | +27 | +2.1% | 23,400 |
| 2006/01/18 | 1,362 | 1,362 | 1,230 | 1,310 | -52 | -3.8% | 43,700 |
| 2006/01/17 | 1,352 | 1,380 | 1,352 | 1,362 | -18 | -1.3% | 15,600 |
| 2006/01/16 | 1,345 | 1,384 | 1,344 | 1,380 | +65 | +4.9% | 104,300 |
| 2006/01/13 | 1,290 | 1,315 | 1,290 | 1,315 | +27 | +2.1% | 49,300 |
| 2006/01/12 | 1,286 | 1,289 | 1,285 | 1,288 | -2 | -0.2% | 20,700 |
| 2006/01/11 | 1,283 | 1,295 | 1,283 | 1,290 | +12 | +0.9% | 18,800 |
| 2006/01/10 | 1,288 | 1,288 | 1,270 | 1,278 | -20 | -1.5% | 25,000 |
| 2006/01/06 | 1,290 | 1,299 | 1,290 | 1,298 | +9 | +0.7% | 17,600 |
| 2006/01/05 | 1,298 | 1,298 | 1,276 | 1,289 | +4 | +0.3% | 21,600 |
| 2006/01/04 | 1,290 | 1,299 | 1,282 | 1,285 | +23 | +1.8% | 11,300 |
| 2005/12/30 | 1,290 | 1,294 | 1,260 | 1,262 | -27 | -2.1% | 10,300 |
| 2005/12/29 | 1,275 | 1,289 | 1,275 | 1,289 | +18 | +1.4% | 19,900 |
| 2005/12/28 | 1,272 | 1,276 | 1,271 | 1,271 | -1 | -0.1% | 9,900 |
| 2005/12/27 | 1,270 | 1,272 | 1,265 | 1,272 | +2 | +0.2% | 11,900 |
| 2005/12/26 | 1,265 | 1,275 | 1,264 | 1,270 | +10 | +0.8% | 11,300 |
| 2005/12/22 | 1,277 | 1,277 | 1,259 | 1,260 | ±0 | ±0% | 14,400 |
| 2005/12/21 | 1,255 | 1,270 | 1,250 | 1,260 | +25 | +2% | 29,300 |
| 2005/12/20 | 1,235 | 1,242 | 1,230 | 1,235 | +2 | +0.2% | 25,200 |
| 2005/12/19 | 1,235 | 1,247 | 1,231 | 1,233 | -11 | -0.9% | 10,900 |
| 2005/12/16 | 1,251 | 1,253 | 1,242 | 1,244 | -9 | -0.7% | 10,200 |
| 2005/12/15 | 1,260 | 1,260 | 1,251 | 1,253 | -15 | -1.2% | 5,500 |
| 2005/12/14 | 1,275 | 1,275 | 1,260 | 1,268 | -6 | -0.5% | 7,000 |
| 2005/12/13 | 1,268 | 1,274 | 1,261 | 1,274 | +14 | +1.1% | 52,000 |
| 2005/12/12 | 1,275 | 1,280 | 1,256 | 1,260 | -15 | -1.2% | 11,700 |
| 2005/12/09 | 1,300 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 23,600 |
| 2005/12/08 | 1,285 | 1,304 | 1,280 | 1,300 | +5 | +0.4% | 60,400 |
| 2005/12/07 | 1,274 | 1,295 | 1,245 | 1,295 | +20 | +1.6% | 59,600 |
| 2005/12/06 | 1,253 | 1,275 | 1,253 | 1,275 | +24 | +1.9% | 38,100 |
| 2005/12/05 | 1,252 | 1,253 | 1,250 | 1,251 | +1 | +0.1% | 31,400 |
| 2005/12/02 | 1,230 | 1,250 | 1,222 | 1,250 | ±0 | ±0% | 57,900 |
| 2005/12/01 | 1,254 | 1,254 | 1,247 | 1,250 | -5 | -0.4% | 27,600 |
| 2005/11/30 | 1,250 | 1,257 | 1,248 | 1,255 | +6 | +0.5% | 28,500 |
| 2005/11/29 | 1,246 | 1,250 | 1,240 | 1,249 | +9 | +0.7% | 24,900 |
4601～
4650
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
