ベルグアースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 1,180 | 1,310 | 1,136 | 1,136 | +16 | +1.4% | 130,300 |
| 2012/07/20 | 1,147 | 1,147 | 1,113 | 1,120 | +10 | +0.9% | 3,800 |
| 2012/07/19 | 1,140 | 1,140 | 1,110 | 1,110 | -40 | -3.5% | 1,900 |
| 2012/07/18 | 1,125 | 1,164 | 1,114 | 1,150 | +36 | +3.2% | 9,000 |
| 2012/07/17 | 1,080 | 1,122 | 1,080 | 1,114 | +34 | +3.1% | 2,400 |
| 2012/07/13 | 1,084 | 1,084 | 1,060 | 1,080 | +25 | +2.4% | 3,200 |
| 2012/07/12 | 1,095 | 1,095 | 1,055 | 1,055 | -21 | -2% | 6,700 |
| 2012/07/11 | 1,070 | 1,100 | 1,051 | 1,076 | -31 | -2.8% | 2,800 |
| 2012/07/10 | 1,150 | 1,150 | 1,021 | 1,107 | -24 | -2.1% | 6,800 |
| 2012/07/09 | 1,140 | 1,150 | 1,130 | 1,131 | -12 | -1% | 1,200 |
| 2012/07/06 | 1,160 | 1,160 | 1,143 | 1,143 | -23 | -2% | 3,000 |
| 2012/07/05 | 1,171 | 1,171 | 1,152 | 1,166 | -1 | -0.1% | 1,100 |
| 2012/07/04 | 1,155 | 1,167 | 1,151 | 1,167 | +2 | +0.2% | 1,100 |
| 2012/07/03 | 1,165 | 1,172 | 1,152 | 1,165 | -3 | -0.3% | 2,300 |
| 2012/07/02 | 1,171 | 1,175 | 1,135 | 1,168 | +12 | +1% | 5,100 |
| 2012/06/29 | 1,125 | 1,184 | 1,125 | 1,156 | +36 | +3.2% | 10,600 |
| 2012/06/28 | 1,114 | 1,143 | 1,110 | 1,120 | -6 | -0.5% | 2,800 |
| 2012/06/27 | 1,128 | 1,130 | 1,091 | 1,126 | +7 | +0.6% | 4,900 |
| 2012/06/26 | 1,157 | 1,158 | 1,115 | 1,119 | -41 | -3.5% | 5,600 |
| 2012/06/25 | 1,177 | 1,180 | 1,102 | 1,160 | -10 | -0.9% | 6,500 |
| 2012/06/22 | 1,178 | 1,185 | 1,163 | 1,170 | -28 | -2.3% | 2,300 |
| 2012/06/21 | 1,183 | 1,198 | 1,161 | 1,198 | +6 | +0.5% | 4,200 |
| 2012/06/20 | 1,178 | 1,218 | 1,170 | 1,192 | +22 | +1.9% | 11,400 |
| 2012/06/19 | 1,150 | 1,179 | 1,150 | 1,170 | +19 | +1.7% | 4,200 |
| 2012/06/18 | 1,129 | 1,180 | 1,100 | 1,151 | +51 | +4.6% | 7,400 |
| 2012/06/15 | 1,110 | 1,110 | 1,080 | 1,100 | -8 | -0.7% | 10,800 |
| 2012/06/14 | 1,131 | 1,140 | 1,101 | 1,108 | -33 | -2.9% | 8,800 |
| 2012/06/13 | 1,130 | 1,244 | 1,126 | 1,141 | +41 | +3.7% | 30,900 |
| 2012/06/12 | 1,100 | 1,128 | 1,080 | 1,100 | -17 | -1.5% | 4,100 |
| 2012/06/11 | 1,100 | 1,119 | 1,090 | 1,117 | -13 | -1.2% | 3,900 |
| 2012/06/08 | 1,130 | 1,130 | 1,080 | 1,130 | -9 | -0.8% | 4,600 |
| 2012/06/07 | 1,142 | 1,150 | 1,120 | 1,139 | +25 | +2.2% | 4,200 |
| 2012/06/06 | 1,072 | 1,144 | 1,072 | 1,114 | +42 | +3.9% | 5,500 |
| 2012/06/05 | 1,080 | 1,112 | 1,040 | 1,072 | -86 | -7.4% | 27,600 |
| 2012/06/04 | 1,120 | 1,173 | 1,120 | 1,158 | -19 | -1.6% | 4,300 |
| 2012/06/01 | 1,150 | 1,185 | 1,150 | 1,177 | +60 | +5.4% | 9,000 |
| 2012/05/31 | 1,063 | 1,140 | 1,063 | 1,117 | -25 | -2.2% | 11,800 |
| 2012/05/30 | 1,187 | 1,203 | 1,142 | 1,142 | +1 | +0.1% | 25,300 |
| 2012/05/29 | 1,031 | 1,182 | 1,018 | 1,141 | +91 | +8.7% | 16,700 |
| 2012/05/28 | 1,101 | 1,110 | 1,050 | 1,050 | -65 | -5.8% | 8,500 |
| 2012/05/25 | 1,130 | 1,140 | 1,095 | 1,115 | -14 | -1.2% | 12,500 |
| 2012/05/24 | 1,160 | 1,238 | 1,129 | 1,129 | -37 | -3.2% | 25,300 |
| 2012/05/23 | 1,205 | 1,223 | 1,166 | 1,166 | -57 | -4.7% | 9,700 |
| 2012/05/22 | 1,200 | 1,239 | 1,200 | 1,223 | +43 | +3.6% | 7,000 |
| 2012/05/21 | 1,151 | 1,220 | 1,144 | 1,180 | +29 | +2.5% | 13,200 |
| 2012/05/18 | 1,190 | 1,209 | 1,146 | 1,151 | -95 | -7.6% | 45,900 |
| 2012/05/17 | 1,256 | 1,312 | 1,222 | 1,246 | +20 | +1.6% | 40,000 |
| 2012/05/16 | 1,221 | 1,260 | 1,196 | 1,226 | -4 | -0.3% | 17,500 |
| 2012/05/15 | 1,238 | 1,240 | 1,144 | 1,230 | -20 | -1.6% | 71,000 |
| 2012/05/14 | 1,350 | 1,355 | 1,250 | 1,250 | -90 | -6.7% | 71,600 |
3201～
3250
件表示中 / 3361件
類似銘柄と比較する
現在ご覧いただいている「ベルグアース」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 |
|---|---|---|---|---|---|---|---|---|
| ベルグアース | 300,500円 | +4.3% | - | 0.33% | 32.06倍 | 2.41倍 |
|
接ぎ木したトマト、キュウリ、ナス等の苗を開発、生産販売。花き進出。閉鎖型施設や中韓開拓も |
| アクシーズ | 306,500円 | +0.3% | -5.6% | 3.67% | 12.29倍 | 0.80倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
| カネコ種 | 142,100円 | +3.1% | +20.0% | 2.67% | 10.56倍 | 0.63倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| 秋川牧園 | 101,200円 | +5.1% | +135.3% | 0.99% | 60.27倍 | 1.93倍 |
|
無農薬・無投薬の食肉、鶏卵、牛乳等を製造販売。主力の生協経由に加えて直販宅配を強化 |
| ホーブ | 180,000円 | +6.0% | +41.0% | 2.78% | 33.44倍 | 1.81倍 |
|
夏秋は自社品種、冬は仕入れたイチゴ果実を大手洋菓子メーカー等に販売。種馬鈴薯も手がける |
市場注目の銘柄
チャート関連のコラム
