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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,390 | 1,395 | 1,385 | 1,385 | -15 | -1.1% | 1,400 |
| 2004/06/23 | 1,375 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 5,200 |
| 2004/06/22 | 1,350 | 1,400 | 1,350 | 1,400 | +50 | +3.7% | 3,600 |
| 2004/06/21 | 1,340 | 1,355 | 1,340 | 1,350 | +15 | +1.1% | 5,800 |
| 2004/06/18 | 1,315 | 1,340 | 1,315 | 1,335 | -15 | -1.1% | 1,600 |
| 2004/06/17 | 1,310 | 1,350 | 1,310 | 1,350 | +10 | +0.7% | 800 |
| 2004/06/16 | 1,280 | 1,340 | 1,280 | 1,340 | +40 | +3.1% | 1,200 |
| 2004/06/15 | 1,325 | 1,325 | 1,300 | 1,300 | -40 | -3% | 600 |
| 2004/06/14 | 1,340 | 1,340 | 1,335 | 1,340 | ±0 | ±0% | 600 |
| 2004/06/11 | 1,330 | 1,340 | 1,330 | 1,340 | +5 | +0.4% | 1,000 |
| 2004/06/10 | 1,325 | 1,335 | 1,325 | 1,335 | ±0 | ±0% | 1,800 |
| 2004/06/09 | 1,335 | 1,335 | 1,335 | 1,335 | +10 | +0.8% | 400 |
| 2004/06/08 | 1,340 | 1,340 | 1,325 | 1,325 | - | - | 3,800 |
| 2004/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/04 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 400 |
| 2004/06/03 | 1,350 | 1,350 | 1,350 | 1,350 | -15 | -1.1% | 200 |
| 2004/06/02 | 1,350 | 1,365 | 1,350 | 1,365 | +15 | +1.1% | 400 |
| 2004/06/01 | 1,345 | 1,350 | 1,340 | 1,350 | +15 | +1.1% | 9,200 |
| 2004/05/31 | 1,350 | 1,350 | 1,335 | 1,335 | - | - | 600 |
| 2004/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/27 | 1,380 | 1,380 | 1,380 | 1,380 | -20 | -1.4% | 200 |
| 2004/05/26 | 1,400 | 1,400 | 1,400 | 1,400 | -25 | -1.8% | 200 |
| 2004/05/25 | 1,395 | 1,425 | 1,375 | 1,425 | +50 | +3.6% | 8,600 |
| 2004/05/24 | 1,425 | 1,425 | 1,375 | 1,375 | -50 | -3.5% | 10,000 |
| 2004/05/21 | 1,400 | 1,425 | 1,400 | 1,425 | ±0 | ±0% | 8,800 |
| 2004/05/20 | 1,400 | 1,425 | 1,375 | 1,425 | - | - | 5,800 |
| 2004/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/18 | 1,310 | 1,400 | 1,310 | 1,400 | - | - | 8,000 |
| 2004/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/14 | 1,405 | 1,405 | 1,400 | 1,405 | ±0 | ±0% | 3,800 |
| 2004/05/13 | 1,405 | 1,405 | 1,405 | 1,405 | -20 | -1.4% | 200 |
| 2004/05/12 | 1,405 | 1,425 | 1,400 | 1,425 | +25 | +1.8% | 11,400 |
| 2004/05/11 | 1,400 | 1,425 | 1,400 | 1,400 | -50 | -3.4% | 25,200 |
| 2004/05/10 | 1,475 | 1,475 | 1,450 | 1,450 | -40 | -2.7% | 12,400 |
| 2004/05/07 | 1,450 | 1,490 | 1,450 | 1,490 | +40 | +2.8% | 3,800 |
| 2004/05/06 | 1,450 | 1,455 | 1,440 | 1,450 | ±0 | ±0% | 6,600 |
| 2004/04/30 | 1,400 | 1,450 | 1,400 | 1,450 | +35 | +2.5% | 18,600 |
| 2004/04/28 | 1,410 | 1,415 | 1,410 | 1,415 | -5 | -0.4% | 600 |
| 2004/04/27 | 1,450 | 1,450 | 1,400 | 1,420 | -30 | -2.1% | 7,400 |
| 2004/04/26 | 1,355 | 1,450 | 1,325 | 1,450 | +100 | +7.4% | 43,400 |
| 2004/04/23 | 1,445 | 1,445 | 1,330 | 1,350 | -100 | -6.9% | 13,600 |
| 2004/04/22 | 1,300 | 1,465 | 1,300 | 1,450 | +185 | +14.6% | 105,400 |
| 2004/04/21 | 1,250 | 1,275 | 1,250 | 1,265 | +15 | +1.2% | 15,800 |
| 2004/04/20 | 1,265 | 1,265 | 1,250 | 1,250 | -45 | -3.5% | 800 |
| 2004/04/19 | 1,305 | 1,305 | 1,255 | 1,295 | +45 | +3.6% | 3,600 |
| 2004/04/16 | 1,250 | 1,305 | 1,250 | 1,250 | -50 | -3.8% | 3,000 |
| 2004/04/15 | 1,275 | 1,300 | 1,250 | 1,300 | +25 | +2% | 11,200 |
| 2004/04/14 | 1,255 | 1,275 | 1,250 | 1,275 | +25 | +2% | 6,400 |
| 2004/04/13 | 1,250 | 1,275 | 1,250 | 1,250 | +5 | +0.4% | 8,800 |
| 2004/04/12 | 1,205 | 1,250 | 1,205 | 1,245 | +45 | +3.8% | 5,000 |
5201～
5250
件表示中 / 7040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 | 773,000円 | +6.8% | +5.0% | 1.60% | 12.94倍 | 1.47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 |
| フ ジ | 202,600円 | +0.8% | +17.4% | 1.48% | 31.91倍 | 0.81倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| 物語コーポ | 439,500円 | +18.8% | +17.3% | 0.91% | 22.83倍 | 4.21倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| バローＨＤ | 294,200円 | +5.6% | +7.0% | 2.38% | 11.07倍 | 0.91倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ＡＯＫＩ ＨＤ | 179,700円 | +2.8% | +10.9% | 4.45% | 15.75倍 | 1.07倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
