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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,305 | 1,313 | 1,302 | 1,304 | -6 | -0.5% | 7,100 |
| 2005/09/09 | 1,305 | 1,310 | 1,305 | 1,310 | ±0 | ±0% | 7,600 |
| 2005/09/08 | 1,302 | 1,316 | 1,302 | 1,310 | -7 | -0.5% | 6,700 |
| 2005/09/07 | 1,319 | 1,319 | 1,302 | 1,317 | ±0 | ±0% | 8,000 |
| 2005/09/06 | 1,316 | 1,320 | 1,315 | 1,317 | +1 | +0.1% | 6,800 |
| 2005/09/05 | 1,300 | 1,319 | 1,300 | 1,316 | +17 | +1.3% | 12,000 |
| 2005/09/02 | 1,284 | 1,310 | 1,280 | 1,299 | +23 | +1.8% | 29,800 |
| 2005/09/01 | 1,275 | 1,276 | 1,270 | 1,276 | +5 | +0.4% | 11,300 |
| 2005/08/31 | 1,271 | 1,275 | 1,265 | 1,271 | ±0 | ±0% | 12,900 |
| 2005/08/30 | 1,270 | 1,278 | 1,265 | 1,271 | +1 | +0.1% | 12,800 |
| 2005/08/29 | 1,296 | 1,297 | 1,270 | 1,270 | -29 | -2.2% | 9,700 |
| 2005/08/26 | 1,216 | 1,299 | 1,216 | 1,299 | +84 | +6.9% | 25,700 |
| 2005/08/25 | 1,227.5 | 1,240 | 1,215 | 1,215 | -15 | -1.2% | 64,000 |
| 2005/08/24 | 1,227.5 | 1,230 | 1,215 | 1,230 | +5 | +0.4% | 39,400 |
| 2005/08/23 | 1,225 | 1,230 | 1,220 | 1,225 | ±0 | ±0% | 40,800 |
| 2005/08/22 | 1,230 | 1,230 | 1,220 | 1,225 | -5 | -0.4% | 21,400 |
| 2005/08/19 | 1,235 | 1,235 | 1,225 | 1,230 | -5 | -0.4% | 10,200 |
| 2005/08/18 | 1,230 | 1,235 | 1,220 | 1,235 | +2.5 | +0.2% | 20,000 |
| 2005/08/17 | 1,230 | 1,232.5 | 1,225 | 1,232.5 | +2.5 | +0.2% | 20,000 |
| 2005/08/16 | 1,212.5 | 1,235 | 1,210 | 1,230 | +20 | +1.7% | 19,600 |
| 2005/08/15 | 1,215 | 1,215 | 1,207.5 | 1,210 | -5 | -0.4% | 12,200 |
| 2005/08/12 | 1,215 | 1,215 | 1,205 | 1,215 | ±0 | ±0% | 5,800 |
| 2005/08/11 | 1,210 | 1,215 | 1,205 | 1,215 | ±0 | ±0% | 13,800 |
| 2005/08/10 | 1,202.5 | 1,215 | 1,195 | 1,215 | ±0 | ±0% | 24,400 |
| 2005/08/09 | 1,205 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 11,400 |
| 2005/08/08 | 1,192.5 | 1,200 | 1,185 | 1,200 | -5 | -0.4% | 19,600 |
| 2005/08/05 | 1,225 | 1,225 | 1,200 | 1,205 | -17.5 | -1.4% | 27,200 |
| 2005/08/04 | 1,210 | 1,225 | 1,207.5 | 1,222.5 | ±0 | ±0% | 18,000 |
| 2005/08/03 | 1,230 | 1,245 | 1,207.5 | 1,222.5 | -2.5 | -0.2% | 25,200 |
| 2005/08/02 | 1,245 | 1,245 | 1,225 | 1,225 | -20 | -1.6% | 27,000 |
| 2005/08/01 | 1,252.5 | 1,265 | 1,240 | 1,245 | -5 | -0.4% | 33,600 |
| 2005/07/29 | 1,240 | 1,275 | 1,235 | 1,250 | +20 | +1.6% | 57,400 |
| 2005/07/28 | 1,222.5 | 1,230 | 1,215 | 1,230 | +10 | +0.8% | 65,600 |
| 2005/07/27 | 1,220 | 1,227.5 | 1,215 | 1,220 | +2.5 | +0.2% | 40,600 |
| 2005/07/26 | 1,215 | 1,217.5 | 1,210 | 1,217.5 | +22.5 | +1.9% | 86,600 |
| 2005/07/25 | 1,200 | 1,205 | 1,190 | 1,195 | ±0 | ±0% | 11,200 |
| 2005/07/22 | 1,200 | 1,205 | 1,187.5 | 1,195 | ±0 | ±0% | 16,400 |
| 2005/07/21 | 1,195 | 1,207.5 | 1,185 | 1,195 | ±0 | ±0% | 21,400 |
| 2005/07/20 | 1,207.5 | 1,210 | 1,195 | 1,195 | -15 | -1.2% | 7,000 |
| 2005/07/19 | 1,187.5 | 1,210 | 1,187.5 | 1,210 | +25 | +2.1% | 17,800 |
| 2005/07/15 | 1,190 | 1,190 | 1,182.5 | 1,185 | -7.5 | -0.6% | 8,400 |
| 2005/07/14 | 1,197.5 | 1,197.5 | 1,185 | 1,192.5 | -2.5 | -0.2% | 6,800 |
| 2005/07/13 | 1,202.5 | 1,202.5 | 1,190 | 1,195 | -12.5 | -1% | 15,400 |
| 2005/07/12 | 1,205 | 1,210 | 1,205 | 1,207.5 | -5 | -0.4% | 13,000 |
| 2005/07/11 | 1,215 | 1,215 | 1,205 | 1,212.5 | -2.5 | -0.2% | 21,000 |
| 2005/07/08 | 1,210 | 1,215 | 1,200 | 1,215 | +7.5 | +0.6% | 31,800 |
| 2005/07/07 | 1,202.5 | 1,207.5 | 1,197.5 | 1,207.5 | +7.5 | +0.6% | 33,400 |
| 2005/07/06 | 1,200 | 1,200 | 1,195 | 1,200 | -5 | -0.4% | 45,000 |
| 2005/07/05 | 1,207.5 | 1,207.5 | 1,202.5 | 1,205 | +2.5 | +0.2% | 13,000 |
| 2005/07/04 | 1,210 | 1,210 | 1,200 | 1,202.5 | +2.5 | +0.2% | 13,000 |
4701～
4750
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
