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 |
|---|---|---|---|---|---|---|---|
| 2003/11/18 | 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 |
| 2003/09/05 | 950 | 960 | 945 | 960 | +10 | +1.1% | 7,000 |
| 2003/09/04 | 960 | 960 | 950 | 950 | -5 | -0.5% | 7,600 |
5301～
5350
件表示中 / 6994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 | 701,000円 | +6.8% | +5.0% | 1.77% | 11.74倍 | 1.33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 | 92,200円 | +10.3% | +5.9% | 1.74% | 44.58倍 | 4.59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 |
| アダストリア | 301,500円 | +4.1% | +19.0% | 2.99% | 11.21倍 | 1.80倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ＡＯＫＩ ＨＤ | 167,300円 | +2.8% | +10.9% | 4.78% | 14.66倍 | 0.99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 |
| バローＨＤ | 261,200円 | +5.6% | +7.0% | 2.68% | 9.83倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
