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 |
|---|---|---|---|---|---|---|---|
| 2005/12/08 | 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 |
| 2005/11/28 | 1,239 | 1,242 | 1,232 | 1,240 | +8 | +0.6% | 20,200 |
| 2005/11/25 | 1,230 | 1,234 | 1,230 | 1,232 | +12 | +1% | 33,700 |
| 2005/11/24 | 1,205 | 1,220 | 1,200 | 1,220 | +25 | +2.1% | 36,700 |
| 2005/11/22 | 1,192 | 1,201 | 1,190 | 1,195 | +11 | +0.9% | 33,600 |
| 2005/11/21 | 1,178 | 1,187 | 1,178 | 1,184 | +6 | +0.5% | 42,600 |
| 2005/11/18 | 1,180 | 1,185 | 1,178 | 1,178 | ±0 | ±0% | 14,600 |
| 2005/11/17 | 1,190 | 1,190 | 1,171 | 1,178 | -11 | -0.9% | 39,300 |
| 2005/11/16 | 1,195 | 1,195 | 1,185 | 1,189 | -1 | -0.1% | 17,400 |
| 2005/11/15 | 1,193 | 1,194 | 1,187 | 1,190 | ±0 | ±0% | 11,500 |
| 2005/11/14 | 1,183 | 1,193 | 1,180 | 1,190 | +20 | +1.7% | 15,000 |
| 2005/11/11 | 1,181 | 1,190 | 1,170 | 1,170 | -18 | -1.5% | 22,900 |
| 2005/11/10 | 1,180 | 1,197 | 1,180 | 1,188 | +17 | +1.5% | 10,600 |
| 2005/11/09 | 1,172 | 1,180 | 1,169 | 1,171 | -4 | -0.3% | 19,900 |
| 2005/11/08 | 1,185 | 1,188 | 1,171 | 1,175 | -12 | -1% | 27,300 |
| 2005/11/07 | 1,198 | 1,200 | 1,186 | 1,187 | -2 | -0.2% | 30,900 |
| 2005/11/04 | 1,215 | 1,215 | 1,182 | 1,189 | -26 | -2.1% | 50,700 |
| 2005/11/02 | 1,230 | 1,230 | 1,212 | 1,215 | -22 | -1.8% | 40,200 |
| 2005/11/01 | 1,241 | 1,246 | 1,228 | 1,237 | +5 | +0.4% | 36,100 |
| 2005/10/31 | 1,250 | 1,250 | 1,232 | 1,232 | -17 | -1.4% | 28,100 |
| 2005/10/28 | 1,249 | 1,249 | 1,242 | 1,249 | +7 | +0.6% | 19,000 |
| 2005/10/27 | 1,250 | 1,253 | 1,240 | 1,242 | -3 | -0.2% | 17,400 |
| 2005/10/26 | 1,250 | 1,252 | 1,245 | 1,245 | -7 | -0.6% | 19,900 |
| 2005/10/25 | 1,265 | 1,265 | 1,250 | 1,252 | -3 | -0.2% | 26,600 |
| 2005/10/24 | 1,250 | 1,260 | 1,232 | 1,255 | -14 | -1.1% | 29,500 |
| 2005/10/21 | 1,232 | 1,270 | 1,232 | 1,269 | +19 | +1.5% | 20,200 |
| 2005/10/20 | 1,234 | 1,254 | 1,233 | 1,250 | +18 | +1.5% | 13,000 |
| 2005/10/19 | 1,255 | 1,269 | 1,232 | 1,232 | -23 | -1.8% | 9,600 |
| 2005/10/18 | 1,248 | 1,255 | 1,248 | 1,255 | +7 | +0.6% | 3,900 |
| 2005/10/17 | 1,242 | 1,250 | 1,240 | 1,248 | +3 | +0.2% | 3,000 |
| 2005/10/14 | 1,255 | 1,255 | 1,241 | 1,245 | -25 | -2% | 3,500 |
| 2005/10/13 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 2,600 |
| 2005/10/12 | 1,256 | 1,256 | 1,245 | 1,250 | -20 | -1.6% | 5,200 |
| 2005/10/11 | 1,260 | 1,270 | 1,251 | 1,270 | -10 | -0.8% | 5,500 |
| 2005/10/07 | 1,295 | 1,300 | 1,275 | 1,280 | -5 | -0.4% | 8,700 |
| 2005/10/06 | 1,275 | 1,285 | 1,275 | 1,285 | -13 | -1% | 2,400 |
| 2005/10/05 | 1,266 | 1,298 | 1,266 | 1,298 | +1 | +0.1% | 2,500 |
| 2005/10/04 | 1,298 | 1,298 | 1,266 | 1,297 | -2 | -0.2% | 2,100 |
| 2005/10/03 | 1,260 | 1,300 | 1,260 | 1,299 | +39 | +3.1% | 7,300 |
| 2005/09/30 | 1,280 | 1,290 | 1,230 | 1,260 | ±0 | ±0% | 5,300 |
| 2005/09/29 | 1,293 | 1,293 | 1,248 | 1,260 | -31 | -2.4% | 10,900 |
| 2005/09/28 | 1,304 | 1,304 | 1,291 | 1,291 | -15 | -1.1% | 4,000 |
| 2005/09/27 | 1,305 | 1,310 | 1,300 | 1,306 | +1 | +0.1% | 6,400 |
4801～
4850
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
