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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 874 | 879 | 873 | 879 | -2 | -0.2% | 5,000 |
| 2010/08/05 | 872 | 881 | 871 | 881 | +9 | +1% | 5,500 |
| 2010/08/04 | 884 | 885 | 872 | 872 | -13 | -1.5% | 8,500 |
| 2010/08/03 | 886 | 886 | 878 | 885 | +13 | +1.5% | 5,900 |
| 2010/08/02 | 881 | 885 | 870 | 872 | -5 | -0.6% | 15,600 |
| 2010/07/30 | 877 | 880 | 871 | 877 | -1 | -0.1% | 6,200 |
| 2010/07/29 | 891 | 892 | 878 | 878 | -13 | -1.5% | 7,900 |
| 2010/07/28 | 881 | 891 | 880 | 891 | +5 | +0.6% | 6,900 |
| 2010/07/27 | 878 | 887 | 878 | 886 | +9 | +1% | 5,200 |
| 2010/07/26 | 877 | 886 | 871 | 877 | ±0 | ±0% | 10,500 |
| 2010/07/23 | 878 | 880 | 875 | 877 | +8 | +0.9% | 13,500 |
| 2010/07/22 | 860 | 871 | 857 | 869 | +6 | +0.7% | 12,100 |
| 2010/07/21 | 867 | 868 | 858 | 863 | +8 | +0.9% | 8,900 |
| 2010/07/20 | 852 | 863 | 852 | 855 | -4 | -0.5% | 7,800 |
| 2010/07/16 | 858 | 867 | 856 | 859 | -1 | -0.1% | 5,600 |
| 2010/07/15 | 863 | 865 | 860 | 860 | -11 | -1.3% | 4,000 |
| 2010/07/14 | 864 | 872 | 862 | 871 | +10 | +1.2% | 7,000 |
| 2010/07/13 | 862 | 864 | 860 | 861 | -3 | -0.3% | 6,700 |
| 2010/07/12 | 868 | 869 | 864 | 864 | -9 | -1% | 12,000 |
| 2010/07/09 | 875 | 875 | 871 | 873 | -3 | -0.3% | 8,200 |
| 2010/07/08 | 880 | 880 | 870 | 876 | -1 | -0.1% | 16,100 |
| 2010/07/07 | 875 | 883 | 873 | 877 | -5 | -0.6% | 7,200 |
| 2010/07/06 | 871 | 882 | 871 | 882 | +4 | +0.5% | 9,400 |
| 2010/07/05 | 948 | 949 | 878 | 878 | +23 | +2.7% | 34,700 |
| 2010/07/02 | 840 | 855 | 839 | 855 | +8 | +0.9% | 13,900 |
| 2010/07/01 | 841 | 856 | 841 | 847 | -4 | -0.5% | 4,100 |
| 2010/06/30 | 856 | 858 | 850 | 851 | -11 | -1.3% | 7,800 |
| 2010/06/29 | 861 | 867 | 860 | 862 | +2 | +0.2% | 7,500 |
| 2010/06/28 | 858 | 861 | 858 | 860 | +3 | +0.4% | 3,100 |
| 2010/06/25 | 871 | 871 | 850 | 857 | +1 | +0.1% | 19,300 |
| 2010/06/24 | 844 | 856 | 844 | 856 | +7 | +0.8% | 11,300 |
| 2010/06/23 | 845 | 849 | 841 | 849 | ±0 | ±0% | 6,000 |
| 2010/06/22 | 850 | 850 | 845 | 849 | -1 | -0.1% | 11,000 |
| 2010/06/21 | 845 | 850 | 845 | 850 | +5 | +0.6% | 8,100 |
| 2010/06/18 | 844 | 845 | 840 | 845 | ±0 | ±0% | 6,600 |
| 2010/06/17 | 841 | 845 | 840 | 845 | +6 | +0.7% | 8,200 |
| 2010/06/16 | 838 | 840 | 830 | 839 | +9 | +1.1% | 7,700 |
| 2010/06/15 | 841 | 841 | 830 | 830 | -11 | -1.3% | 19,600 |
| 2010/06/14 | 840 | 848 | 835 | 841 | +3 | +0.4% | 14,400 |
| 2010/06/11 | 840 | 841 | 838 | 838 | +1 | +0.1% | 16,500 |
| 2010/06/10 | 837 | 847 | 837 | 837 | -6 | -0.7% | 8,400 |
| 2010/06/09 | 843 | 845 | 836 | 843 | ±0 | ±0% | 6,300 |
| 2010/06/08 | 840 | 845 | 840 | 843 | -4 | -0.5% | 6,700 |
| 2010/06/07 | 854 | 855 | 847 | 847 | -11 | -1.3% | 11,200 |
| 2010/06/04 | 857 | 858 | 854 | 858 | ±0 | ±0% | 4,100 |
| 2010/06/03 | 868 | 868 | 855 | 858 | +4 | +0.5% | 6,400 |
| 2010/06/02 | 868 | 868 | 854 | 854 | -3 | -0.4% | 4,600 |
| 2010/06/01 | 864 | 864 | 855 | 857 | -2 | -0.2% | 3,400 |
| 2010/05/31 | 853 | 866 | 853 | 859 | +7 | +0.8% | 5,400 |
| 2010/05/28 | 860 | 871 | 852 | 852 | -3 | -0.4% | 14,400 |
3701～
3750
件表示中 / 7041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 | 773,000円 | +6.8% | +5.0% | 1.60% | 12.94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 | 202,600円 | +0.8% | +17.4% | 1.48% | 31.92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 | 439,500円 | +18.8% | +17.3% | 0.91% | 22.83倍 | 4.21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 | 179,700円 | +2.8% | +10.9% | 4.45% | 15.75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
