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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,315 | 1,315 | 1,310 | 1,315 | -15 | -1.1% | 1,400 |
| 2004/11/17 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 800 |
| 2004/11/16 | 1,345 | 1,350 | 1,340 | 1,340 | +15 | +1.1% | 18,400 |
| 2004/11/15 | 1,295 | 1,340 | 1,295 | 1,325 | +50 | +3.9% | 11,000 |
| 2004/11/12 | 1,305 | 1,310 | 1,275 | 1,275 | -45 | -3.4% | 6,600 |
| 2004/11/11 | 1,330 | 1,345 | 1,310 | 1,320 | -25 | -1.9% | 3,600 |
| 2004/11/10 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 12,200 |
| 2004/11/09 | 1,355 | 1,355 | 1,350 | 1,350 | -5 | -0.4% | 1,000 |
| 2004/11/08 | 1,355 | 1,355 | 1,350 | 1,355 | ±0 | ±0% | 8,200 |
| 2004/11/05 | 1,360 | 1,360 | 1,355 | 1,355 | -20 | -1.5% | 3,200 |
| 2004/11/04 | 1,370 | 1,380 | 1,370 | 1,375 | ±0 | ±0% | 5,200 |
| 2004/11/02 | 1,355 | 1,375 | 1,355 | 1,375 | -55 | -3.8% | 600 |
| 2004/11/01 | 1,430 | 1,430 | 1,430 | 1,430 | -20 | -1.4% | 2,400 |
| 2004/10/29 | 1,370 | 1,455 | 1,370 | 1,450 | ±0 | ±0% | 7,400 |
| 2004/10/28 | 1,345 | 1,450 | 1,345 | 1,450 | +105 | +7.8% | 6,400 |
| 2004/10/27 | 1,450 | 1,465 | 1,335 | 1,345 | -120 | -8.2% | 25,800 |
| 2004/10/26 | 1,450 | 1,465 | 1,450 | 1,465 | +15 | +1% | 10,600 |
| 2004/10/25 | 1,405 | 1,465 | 1,405 | 1,450 | +50 | +3.6% | 29,800 |
| 2004/10/22 | 1,350 | 1,425 | 1,350 | 1,400 | +50 | +3.7% | 25,600 |
| 2004/10/21 | 1,350 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 4,800 |
| 2004/10/20 | 1,335 | 1,350 | 1,335 | 1,345 | -10 | -0.7% | 4,400 |
| 2004/10/19 | 1,345 | 1,375 | 1,345 | 1,355 | +10 | +0.7% | 5,000 |
| 2004/10/18 | 1,330 | 1,355 | 1,330 | 1,345 | +15 | +1.1% | 6,000 |
| 2004/10/15 | 1,375 | 1,375 | 1,325 | 1,330 | -65 | -4.7% | 13,200 |
| 2004/10/14 | 1,395 | 1,405 | 1,385 | 1,395 | ±0 | ±0% | 4,800 |
| 2004/10/13 | 1,385 | 1,400 | 1,385 | 1,395 | +10 | +0.7% | 5,200 |
| 2004/10/12 | 1,390 | 1,400 | 1,385 | 1,385 | ±0 | ±0% | 3,200 |
| 2004/10/08 | 1,385 | 1,390 | 1,350 | 1,385 | ±0 | ±0% | 9,800 |
| 2004/10/07 | 1,365 | 1,385 | 1,365 | 1,385 | ±0 | ±0% | 10,800 |
| 2004/10/06 | 1,350 | 1,385 | 1,350 | 1,385 | +35 | +2.6% | 5,000 |
| 2004/10/05 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 1,000 |
| 2004/10/04 | 1,380 | 1,380 | 1,370 | 1,370 | ±0 | ±0% | 2,200 |
| 2004/10/01 | 1,340 | 1,375 | 1,340 | 1,370 | +30 | +2.2% | 2,600 |
| 2004/09/30 | 1,305 | 1,340 | 1,305 | 1,340 | +35 | +2.7% | 1,400 |
| 2004/09/29 | 1,310 | 1,310 | 1,300 | 1,305 | -5 | -0.4% | 4,400 |
| 2004/09/28 | 1,310 | 1,315 | 1,310 | 1,310 | ±0 | ±0% | 4,000 |
| 2004/09/27 | 1,325 | 1,325 | 1,310 | 1,310 | -15 | -1.1% | 4,000 |
| 2004/09/24 | 1,325 | 1,330 | 1,325 | 1,325 | ±0 | ±0% | 4,400 |
| 2004/09/22 | 1,330 | 1,330 | 1,320 | 1,325 | ±0 | ±0% | 4,200 |
| 2004/09/21 | 1,345 | 1,350 | 1,325 | 1,325 | -15 | -1.1% | 4,200 |
| 2004/09/17 | 1,335 | 1,350 | 1,335 | 1,340 | +10 | +0.8% | 5,200 |
| 2004/09/16 | 1,400 | 1,400 | 1,330 | 1,330 | -85 | -6% | 6,200 |
| 2004/09/15 | 1,370 | 1,425 | 1,350 | 1,415 | +95 | +7.2% | 87,600 |
| 2004/09/14 | 1,330 | 1,330 | 1,300 | 1,320 | -5 | -0.4% | 11,000 |
| 2004/09/13 | 1,345 | 1,345 | 1,325 | 1,325 | -15 | -1.1% | 4,000 |
| 2004/09/10 | 1,345 | 1,345 | 1,340 | 1,340 | -5 | -0.4% | 3,000 |
| 2004/09/09 | 1,345 | 1,350 | 1,345 | 1,345 | +20 | +1.5% | 4,800 |
| 2004/09/08 | 1,325 | 1,340 | 1,320 | 1,325 | ±0 | ±0% | 11,600 |
| 2004/09/07 | 1,315 | 1,355 | 1,315 | 1,325 | +25 | +1.9% | 7,400 |
| 2004/09/06 | 1,300 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 1,400 |
4901～
4950
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
