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 |
|---|---|---|---|---|---|---|---|
| 2006/02/22 | 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 |
| 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 |
4751～
4800
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 | 720,000円 | +6.8% | +5.0% | 1.72% | 12.05倍 | 1.36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 | 364,500円 | +3.4% | -16.5% | 0.55% | 42.61倍 | 2.39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 | 291,700円 | +2.5% | +6.6% | 2.26% | 13.41倍 | 0.76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 | 214,400円 | +7.5% | +10.7% | 1.45% | 13.82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 | 93,400円 | +10.3% | +5.9% | 1.71% | 45.16倍 | 4.65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
