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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 975 | 975 | 965 | 965 | -10 | -1% | 1,800 |
| 2003/08/27 | 990 | 990 | 975 | 975 | -15 | -1.5% | 3,200 |
| 2003/08/26 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 17,800 |
| 2003/08/25 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 45,000 |
| 2003/08/22 | 1,000 | 1,000 | 995 | 1,000 | +25 | +2.6% | 25,200 |
| 2003/08/21 | 1,000 | 1,000 | 975 | 975 | -25 | -2.5% | 9,600 |
| 2003/08/20 | 985 | 1,000 | 960 | 1,000 | ±0 | ±0% | 36,600 |
| 2003/08/19 | 1,000 | 1,015 | 985 | 1,000 | ±0 | ±0% | 49,400 |
| 2003/08/18 | 1,025 | 1,025 | 1,000 | 1,000 | -35 | -3.4% | 34,400 |
| 2003/08/15 | 1,005 | 1,035 | 1,000 | 1,035 | +10 | +1% | 52,400 |
| 2003/08/14 | 1,005 | 1,045 | 1,000 | 1,025 | -25 | -2.4% | 233,600 |
| 2003/08/13 | 1,065 | 1,065 | 1,050 | 1,050 | -15 | -1.4% | 35,800 |
| 2003/08/12 | 1,050 | 1,065 | 1,050 | 1,065 | +35 | +3.4% | 4,400 |
| 2003/08/11 | 1,030 | 1,030 | 1,030 | 1,030 | +30 | +3% | 2,800 |
| 2003/08/08 | 1,000 | 1,000 | 990 | 1,000 | +15 | +1.5% | 10,000 |
| 2003/08/07 | 995 | 995 | 980 | 985 | -5 | -0.5% | 2,000 |
| 2003/08/06 | 990 | 990 | 990 | 990 | -15 | -1.5% | 2,200 |
| 2003/08/05 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 200 |
| 2003/08/04 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 400 |
| 2003/08/01 | 1,000 | 1,005 | 1,000 | 1,000 | - | - | 2,600 |
| 2003/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/29 | 1,065 | 1,065 | 1,065 | 1,065 | -10 | -0.9% | 2,800 |
| 2003/07/28 | 1,100 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 1,200 |
| 2003/07/25 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,000 |
| 2003/07/24 | 1,085 | 1,100 | 1,085 | 1,100 | +10 | +0.9% | 2,000 |
| 2003/07/23 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,000 |
| 2003/07/22 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 200 |
| 2003/07/18 | 1,075 | 1,090 | 1,075 | 1,090 | +15 | +1.4% | 600 |
| 2003/07/17 | 1,075 | 1,075 | 1,075 | 1,075 | +15 | +1.4% | 1,000 |
| 2003/07/16 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 200 |
| 2003/07/15 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 600 |
| 2003/07/14 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2003/07/11 | 1,100 | 1,100 | 1,100 | 1,100 | -15 | -1.3% | 400 |
| 2003/07/10 | 1,065 | 1,115 | 1,065 | 1,115 | +50 | +4.7% | 6,400 |
| 2003/07/09 | 1,065 | 1,065 | 1,050 | 1,065 | +15 | +1.4% | 7,000 |
| 2003/07/08 | 1,055 | 1,055 | 1,050 | 1,050 | ±0 | ±0% | 18,400 |
| 2003/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 20,800 |
| 2003/07/04 | 1,050 | 1,050 | 1,050 | 1,050 | +20 | +1.9% | 24,000 |
| 2003/07/03 | 1,025 | 1,030 | 1,025 | 1,030 | +5 | +0.5% | 1,800 |
| 2003/07/02 | 1,050 | 1,075 | 1,025 | 1,025 | -50 | -4.7% | 11,400 |
| 2003/07/01 | 1,055 | 1,075 | 1,045 | 1,075 | +25 | +2.4% | 48,600 |
| 2003/06/30 | 1,070 | 1,075 | 1,050 | 1,050 | ±0 | ±0% | 21,000 |
| 2003/06/27 | 1,050 | 1,050 | 1,050 | 1,050 | +25 | +2.4% | 15,600 |
| 2003/06/26 | 1,065 | 1,075 | 1,025 | 1,025 | -50 | -4.7% | 39,200 |
| 2003/06/25 | 1,075 | 1,075 | 1,070 | 1,075 | +70 | +7% | 9,000 |
| 2003/06/24 | 1,010 | 1,020 | 1,000 | 1,005 | ±0 | ±0% | 11,200 |
| 2003/06/23 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 600 |
| 2003/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 17,200 |
| 2003/06/19 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 7,000 |
5401～
5450
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 | 766,000円 | +6.8% | +5.0% | 1.62% | 12.83倍 | 1.46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 | 202,700円 | +0.8% | +17.4% | 1.48% | 31.93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 | 440,500円 | +18.8% | +17.3% | 0.91% | 22.88倍 | 4.22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 | 179,800円 | +2.8% | +10.9% | 4.45% | 15.76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
