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 |
|---|---|---|---|---|---|---|---|
| 2013/06/26 | 1,742 | 1,748 | 1,680 | 1,714 | -27 | -1.6% | 18,300 |
| 2013/06/25 | 1,760 | 1,765 | 1,724 | 1,741 | +3 | +0.2% | 34,600 |
| 2013/06/24 | 1,694 | 1,738 | 1,670 | 1,738 | +90 | +5.5% | 14,000 |
| 2013/06/21 | 1,598 | 1,648 | 1,592 | 1,648 | +13 | +0.8% | 38,900 |
| 2013/06/20 | 1,606 | 1,635 | 1,596 | 1,635 | +13 | +0.8% | 18,700 |
| 2013/06/19 | 1,633 | 1,633 | 1,592 | 1,622 | +35 | +2.2% | 7,600 |
| 2013/06/18 | 1,632 | 1,632 | 1,570 | 1,587 | +14 | +0.9% | 17,900 |
| 2013/06/17 | 1,549 | 1,598 | 1,547 | 1,573 | +24 | +1.5% | 24,500 |
| 2013/06/14 | 1,544 | 1,588 | 1,540 | 1,549 | +4 | +0.3% | 38,400 |
| 2013/06/13 | 1,560 | 1,580 | 1,540 | 1,545 | -55 | -3.4% | 16,400 |
| 2013/06/12 | 1,638 | 1,648 | 1,600 | 1,600 | -38 | -2.3% | 21,300 |
| 2013/06/11 | 1,603 | 1,658 | 1,600 | 1,638 | +39 | +2.4% | 19,800 |
| 2013/06/10 | 1,588 | 1,640 | 1,588 | 1,599 | +26 | +1.7% | 14,800 |
| 2013/06/07 | 1,607 | 1,608 | 1,539 | 1,573 | -42 | -2.6% | 23,000 |
| 2013/06/06 | 1,622 | 1,640 | 1,600 | 1,615 | -25 | -1.5% | 22,400 |
| 2013/06/05 | 1,690 | 1,718 | 1,640 | 1,640 | -62 | -3.6% | 16,200 |
| 2013/06/04 | 1,710 | 1,711 | 1,679 | 1,702 | -17 | -1% | 17,100 |
| 2013/06/03 | 1,743 | 1,775 | 1,719 | 1,719 | -69 | -3.9% | 8,000 |
| 2013/05/31 | 1,707 | 1,798 | 1,707 | 1,788 | +85 | +5% | 22,800 |
| 2013/05/30 | 1,708 | 1,723 | 1,670 | 1,703 | -31 | -1.8% | 35,200 |
| 2013/05/29 | 1,752 | 1,755 | 1,730 | 1,734 | -27 | -1.5% | 8,800 |
| 2013/05/28 | 1,754 | 1,796 | 1,740 | 1,761 | -38 | -2.1% | 20,300 |
| 2013/05/27 | 1,740 | 1,807 | 1,730 | 1,799 | -12 | -0.7% | 24,000 |
| 2013/05/24 | 1,770 | 1,825 | 1,740 | 1,811 | +1 | +0.1% | 51,200 |
| 2013/05/23 | 1,851 | 1,854 | 1,750 | 1,810 | -41 | -2.2% | 42,600 |
| 2013/05/22 | 1,855 | 1,855 | 1,833 | 1,851 | -10 | -0.5% | 15,500 |
| 2013/05/21 | 1,870 | 1,870 | 1,832 | 1,861 | -4 | -0.2% | 21,200 |
| 2013/05/20 | 1,835 | 1,867 | 1,807 | 1,865 | +25 | +1.4% | 22,900 |
| 2013/05/17 | 1,795 | 1,844 | 1,773 | 1,840 | +17 | +0.9% | 25,400 |
| 2013/05/16 | 1,827 | 1,835 | 1,731 | 1,823 | -7 | -0.4% | 30,000 |
| 2013/05/15 | 1,867 | 1,889 | 1,820 | 1,830 | -37 | -2% | 13,100 |
| 2013/05/14 | 1,903 | 1,904 | 1,810 | 1,867 | -33 | -1.7% | 45,700 |
| 2013/05/13 | 1,886 | 1,914 | 1,882 | 1,900 | +20 | +1.1% | 35,500 |
| 2013/05/10 | 1,848 | 1,882 | 1,826 | 1,880 | +54 | +3% | 27,300 |
| 2013/05/09 | 1,812 | 1,830 | 1,812 | 1,826 | +18 | +1% | 24,100 |
| 2013/05/08 | 1,790 | 1,808 | 1,779 | 1,808 | +29 | +1.6% | 23,100 |
| 2013/05/07 | 1,750 | 1,784 | 1,749 | 1,779 | +37 | +2.1% | 26,300 |
| 2013/05/02 | 1,741 | 1,749 | 1,735 | 1,742 | +41 | +2.4% | 20,100 |
| 2013/05/01 | 1,675 | 1,708 | 1,675 | 1,701 | +12 | +0.7% | 18,000 |
| 2013/04/30 | 1,677 | 1,697 | 1,676 | 1,689 | +12 | +0.7% | 11,900 |
| 2013/04/26 | 1,692 | 1,693 | 1,675 | 1,677 | -21 | -1.2% | 21,600 |
| 2013/04/25 | 1,699 | 1,700 | 1,692 | 1,698 | +3 | +0.2% | 16,600 |
| 2013/04/24 | 1,690 | 1,695 | 1,682 | 1,695 | +11 | +0.7% | 19,100 |
| 2013/04/23 | 1,680 | 1,690 | 1,673 | 1,684 | +4 | +0.2% | 18,200 |
| 2013/04/22 | 1,680 | 1,698 | 1,672 | 1,680 | ±0 | ±0% | 30,000 |
| 2013/04/19 | 1,613 | 1,688 | 1,613 | 1,680 | +65 | +4% | 29,400 |
| 2013/04/18 | 1,603 | 1,620 | 1,601 | 1,615 | +9 | +0.6% | 40,600 |
| 2013/04/17 | 1,616 | 1,616 | 1,597 | 1,606 | -10 | -0.6% | 23,800 |
| 2013/04/16 | 1,575 | 1,637 | 1,569 | 1,616 | +1 | +0.1% | 30,800 |
| 2013/04/15 | 1,550 | 1,650 | 1,549 | 1,615 | +76 | +4.9% | 35,500 |
2901～
2950
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 | 717,000円 | +6.8% | +5.0% | 1.73% | 12.01倍 | 1.36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 | 290,200円 | +2.4% | +2.6% | 2.55% | 13.99倍 | 0.86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 | 214,400円 | +7.5% | +10.7% | 1.45% | 13.80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
