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 |
|---|---|---|---|---|---|---|---|
| 2013/11/20 | 1,811 | 1,817 | 1,791 | 1,815 | +4 | +0.2% | 10,100 |
| 2013/11/19 | 1,796 | 1,814 | 1,760 | 1,811 | +1 | +0.1% | 12,300 |
| 2013/11/18 | 1,800 | 1,812 | 1,799 | 1,810 | +18 | +1% | 13,500 |
| 2013/11/15 | 1,790 | 1,800 | 1,760 | 1,792 | +3 | +0.2% | 21,500 |
| 2013/11/14 | 1,759 | 1,790 | 1,759 | 1,789 | +20 | +1.1% | 12,000 |
| 2013/11/13 | 1,751 | 1,773 | 1,751 | 1,769 | +18 | +1% | 9,900 |
| 2013/11/12 | 1,760 | 1,772 | 1,730 | 1,751 | +1 | +0.1% | 16,800 |
| 2013/11/11 | 1,752 | 1,755 | 1,742 | 1,750 | -2 | -0.1% | 7,200 |
| 2013/11/08 | 1,751 | 1,759 | 1,740 | 1,752 | +2 | +0.1% | 6,100 |
| 2013/11/07 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 7,400 |
| 2013/11/06 | 1,753 | 1,785 | 1,752 | 1,760 | -2 | -0.1% | 5,200 |
| 2013/11/05 | 1,783 | 1,783 | 1,760 | 1,762 | -4 | -0.2% | 5,200 |
| 2013/11/01 | 1,775 | 1,787 | 1,760 | 1,766 | -19 | -1.1% | 5,500 |
| 2013/10/31 | 1,785 | 1,796 | 1,780 | 1,785 | -2 | -0.1% | 6,500 |
| 2013/10/30 | 1,782 | 1,795 | 1,780 | 1,787 | -1 | -0.1% | 11,100 |
| 2013/10/29 | 1,784 | 1,795 | 1,776 | 1,788 | +3 | +0.2% | 7,600 |
| 2013/10/28 | 1,770 | 1,785 | 1,765 | 1,785 | +13 | +0.7% | 8,500 |
| 2013/10/25 | 1,795 | 1,795 | 1,771 | 1,772 | -22 | -1.2% | 14,200 |
| 2013/10/24 | 1,754 | 1,794 | 1,751 | 1,794 | +32 | +1.8% | 10,100 |
| 2013/10/23 | 1,805 | 1,809 | 1,761 | 1,762 | -43 | -2.4% | 12,300 |
| 2013/10/22 | 1,800 | 1,809 | 1,800 | 1,805 | +5 | +0.3% | 7,300 |
| 2013/10/21 | 1,780 | 1,800 | 1,780 | 1,800 | +18 | +1% | 9,300 |
| 2013/10/18 | 1,775 | 1,798 | 1,775 | 1,782 | +7 | +0.4% | 5,600 |
| 2013/10/17 | 1,777 | 1,794 | 1,765 | 1,775 | +4 | +0.2% | 8,300 |
| 2013/10/16 | 1,751 | 1,780 | 1,748 | 1,771 | +23 | +1.3% | 12,100 |
| 2013/10/15 | 1,745 | 1,752 | 1,742 | 1,748 | +3 | +0.2% | 9,700 |
| 2013/10/11 | 1,733 | 1,750 | 1,733 | 1,745 | +1 | +0.1% | 13,000 |
| 2013/10/10 | 1,723 | 1,745 | 1,723 | 1,744 | +7 | +0.4% | 9,700 |
| 2013/10/09 | 1,723 | 1,740 | 1,713 | 1,737 | +15 | +0.9% | 11,500 |
| 2013/10/08 | 1,720 | 1,746 | 1,718 | 1,722 | +2 | +0.1% | 11,000 |
| 2013/10/07 | 1,720 | 1,750 | 1,720 | 1,720 | +8 | +0.5% | 10,100 |
| 2013/10/04 | 1,701 | 1,725 | 1,695 | 1,712 | +8 | +0.5% | 8,100 |
| 2013/10/03 | 1,769 | 1,769 | 1,704 | 1,704 | -16 | -0.9% | 11,700 |
| 2013/10/02 | 1,782 | 1,782 | 1,700 | 1,720 | -59 | -3.3% | 11,000 |
| 2013/10/01 | 1,783 | 1,784 | 1,775 | 1,779 | -7 | -0.4% | 6,000 |
| 2013/09/30 | 1,761 | 1,803 | 1,761 | 1,786 | -11 | -0.6% | 6,100 |
| 2013/09/27 | 1,811 | 1,811 | 1,784 | 1,797 | +22 | +1.2% | 7,400 |
| 2013/09/26 | 1,751 | 1,810 | 1,750 | 1,775 | -16 | -0.9% | 10,000 |
| 2013/09/25 | 1,820 | 1,825 | 1,781 | 1,791 | -29 | -1.6% | 12,800 |
| 2013/09/24 | 1,821 | 1,821 | 1,806 | 1,820 | +5 | +0.3% | 6,500 |
| 2013/09/20 | 1,823 | 1,823 | 1,800 | 1,815 | +12 | +0.7% | 9,300 |
| 2013/09/19 | 1,785 | 1,805 | 1,770 | 1,803 | +26 | +1.5% | 9,200 |
| 2013/09/18 | 1,778 | 1,788 | 1,735 | 1,777 | +5 | +0.3% | 13,700 |
| 2013/09/17 | 1,787 | 1,787 | 1,769 | 1,772 | -15 | -0.8% | 5,300 |
| 2013/09/13 | 1,750 | 1,787 | 1,730 | 1,787 | +49 | +2.8% | 25,400 |
| 2013/09/12 | 1,724 | 1,741 | 1,716 | 1,738 | +14 | +0.8% | 3,200 |
| 2013/09/11 | 1,732 | 1,732 | 1,708 | 1,724 | -7 | -0.4% | 5,600 |
| 2013/09/10 | 1,716 | 1,749 | 1,706 | 1,731 | +31 | +1.8% | 12,000 |
| 2013/09/09 | 1,686 | 1,702 | 1,686 | 1,700 | +29 | +1.7% | 6,000 |
| 2013/09/06 | 1,680 | 1,680 | 1,666 | 1,671 | -1 | -0.1% | 3,400 |
2801～
2850
件表示中 / 6950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 | 720,000円 | +6.8% | +5.0% | 1.72% | 12.06倍 | 1.37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 |
| アークス | 289,800円 | +2.4% | +2.6% | 2.55% | 13.97倍 | 0.85倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| コメリ | 301,000円 | +3.1% | +6.5% | 1.86% | 9.78倍 | 0.58倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| 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 | 214,300円 | +7.5% | +10.7% | 1.45% | 13.79倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
