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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,090 | 1,125 | 1,090 | 1,105 | +20 | +1.8% | 13,600 |
| 2003/11/19 | 1,075 | 1,085 | 1,075 | 1,085 | +30 | +2.8% | 14,600 |
| 2003/11/18 | 1,005 | 1,055 | 1,005 | 1,055 | +55 | +5.5% | 10,400 |
| 2003/11/17 | 1,050 | 1,050 | 1,000 | 1,000 | -100 | -9.1% | 1,400 |
| 2003/11/14 | 1,075 | 1,100 | 1,075 | 1,100 | +25 | +2.3% | 5,800 |
| 2003/11/13 | 1,075 | 1,075 | 1,070 | 1,075 | ±0 | ±0% | 6,400 |
| 2003/11/12 | 1,075 | 1,075 | 1,075 | 1,075 | +5 | +0.5% | 14,600 |
| 2003/11/11 | 1,120 | 1,120 | 1,070 | 1,070 | -60 | -5.3% | 5,200 |
| 2003/11/10 | 1,150 | 1,155 | 1,130 | 1,130 | -25 | -2.2% | 16,800 |
| 2003/11/07 | 1,150 | 1,155 | 1,125 | 1,155 | +5 | +0.4% | 23,000 |
| 2003/11/06 | 1,140 | 1,155 | 1,130 | 1,150 | +15 | +1.3% | 34,600 |
| 2003/11/05 | 1,120 | 1,150 | 1,100 | 1,135 | +15 | +1.3% | 26,000 |
| 2003/11/04 | 1,100 | 1,135 | 1,100 | 1,120 | +35 | +3.2% | 39,800 |
| 2003/10/31 | 1,050 | 1,085 | 1,030 | 1,085 | +80 | +8% | 20,200 |
| 2003/10/30 | 1,010 | 1,010 | 1,005 | 1,005 | +5 | +0.5% | 12,000 |
| 2003/10/29 | 975 | 1,000 | 975 | 1,000 | +35 | +3.6% | 3,000 |
| 2003/10/28 | 960 | 965 | 950 | 965 | +15 | +1.6% | 7,000 |
| 2003/10/27 | 955 | 955 | 895 | 950 | -100 | -9.5% | 16,000 |
| 2003/10/24 | 1,070 | 1,070 | 1,050 | 1,050 | +25 | +2.4% | 5,800 |
| 2003/10/23 | 1,030 | 1,030 | 1,000 | 1,025 | -10 | -1% | 1,800 |
| 2003/10/22 | 1,075 | 1,075 | 1,015 | 1,035 | -45 | -4.2% | 3,200 |
| 2003/10/21 | 1,100 | 1,100 | 1,075 | 1,080 | -20 | -1.8% | 7,600 |
| 2003/10/20 | 1,100 | 1,105 | 1,100 | 1,100 | +15 | +1.4% | 13,400 |
| 2003/10/17 | 1,050 | 1,090 | 1,050 | 1,085 | +35 | +3.3% | 33,200 |
| 2003/10/16 | 1,025 | 1,050 | 1,020 | 1,050 | +35 | +3.4% | 31,800 |
| 2003/10/15 | 1,010 | 1,020 | 1,000 | 1,015 | +5 | +0.5% | 19,000 |
| 2003/10/14 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 12,600 |
| 2003/10/10 | 1,000 | 1,010 | 980 | 1,000 | ±0 | ±0% | 21,400 |
| 2003/10/09 | 975 | 1,000 | 965 | 1,000 | +25 | +2.6% | 16,800 |
| 2003/10/08 | 965 | 975 | 965 | 975 | +10 | +1% | 4,800 |
| 2003/10/07 | 955 | 965 | 955 | 965 | +10 | +1% | 4,200 |
| 2003/10/06 | 960 | 960 | 955 | 955 | -5 | -0.5% | 2,400 |
| 2003/10/03 | 965 | 965 | 955 | 960 | -5 | -0.5% | 5,000 |
| 2003/10/02 | 955 | 975 | 955 | 965 | +10 | +1% | 10,400 |
| 2003/10/01 | 960 | 965 | 955 | 955 | -5 | -0.5% | 8,400 |
| 2003/09/30 | 975 | 975 | 950 | 960 | -15 | -1.5% | 12,800 |
| 2003/09/29 | 975 | 975 | 975 | 975 | +25 | +2.6% | 1,600 |
| 2003/09/26 | 950 | 960 | 945 | 950 | -25 | -2.6% | 8,600 |
| 2003/09/25 | 950 | 975 | 920 | 975 | +50 | +5.4% | 14,200 |
| 2003/09/24 | 905 | 925 | 900 | 925 | +25 | +2.8% | 7,000 |
| 2003/09/22 | 915 | 930 | 900 | 900 | -15 | -1.6% | 18,600 |
| 2003/09/19 | 915 | 925 | 910 | 915 | +5 | +0.5% | 18,800 |
| 2003/09/18 | 940 | 940 | 910 | 910 | -25 | -2.7% | 8,600 |
| 2003/09/17 | 945 | 945 | 935 | 935 | -10 | -1.1% | 6,000 |
| 2003/09/16 | 940 | 950 | 940 | 945 | ±0 | ±0% | 7,800 |
| 2003/09/12 | 955 | 955 | 945 | 945 | ±0 | ±0% | 3,800 |
| 2003/09/11 | 945 | 945 | 945 | 945 | ±0 | ±0% | 1,800 |
| 2003/09/10 | 945 | 945 | 945 | 945 | ±0 | ±0% | 3,400 |
| 2003/09/09 | 945 | 945 | 945 | 945 | -15 | -1.6% | 4,400 |
| 2003/09/08 | 940 | 960 | 940 | 960 | ±0 | ±0% | 2,600 |
5251～
5300
件表示中 / 6946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 | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86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 |
| 壱番屋 | 94,200円 | +10.3% | +5.9% | 1.70% | 45.55倍 | 4.69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 |
| 西松屋チェ | 212,500円 | +7.5% | +10.7% | 1.46% | 13.68倍 | 1.40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 |
| 物語コーポ | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75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 |
| アスクル | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
