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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 1,152 | 1,196 | 1,123 | 1,166 | +14 | +1.2% | 4,000 |
| 2006/12/11 | 1,198 | 1,198 | 1,146 | 1,152 | -34 | -2.9% | 7,100 |
| 2006/12/08 | 1,205 | 1,210 | 1,171 | 1,186 | +5 | +0.4% | 11,000 |
| 2006/12/07 | 1,189 | 1,198 | 1,180 | 1,181 | -8 | -0.7% | 3,400 |
| 2006/12/06 | 1,200 | 1,202 | 1,189 | 1,189 | -12 | -1% | 6,600 |
| 2006/12/05 | 1,198 | 1,202 | 1,190 | 1,201 | +10 | +0.8% | 10,700 |
| 2006/12/04 | 1,197 | 1,199 | 1,190 | 1,191 | ±0 | ±0% | 12,400 |
| 2006/12/01 | 1,175 | 1,200 | 1,175 | 1,191 | +16 | +1.4% | 22,700 |
| 2006/11/30 | 1,174 | 1,177 | 1,170 | 1,175 | ±0 | ±0% | 9,800 |
| 2006/11/29 | 1,147 | 1,175 | 1,145 | 1,175 | +37 | +3.3% | 28,400 |
| 2006/11/28 | 1,131 | 1,139 | 1,130 | 1,138 | -17 | -1.5% | 6,600 |
| 2006/11/27 | 1,120 | 1,155 | 1,120 | 1,155 | +45 | +4.1% | 22,700 |
| 2006/11/24 | 1,110 | 1,150 | 1,110 | 1,110 | -20 | -1.8% | 65,300 |
| 2006/11/22 | 1,121 | 1,130 | 1,121 | 1,130 | -19 | -1.7% | 24,800 |
| 2006/11/21 | 1,153 | 1,156 | 1,100 | 1,149 | -4 | -0.3% | 37,500 |
| 2006/11/20 | 1,150 | 1,154 | 1,129 | 1,153 | +12 | +1.1% | 25,900 |
| 2006/11/17 | 1,143 | 1,145 | 1,120 | 1,141 | +16 | +1.4% | 26,000 |
| 2006/11/16 | 1,153 | 1,153 | 1,119 | 1,125 | -26 | -2.3% | 22,600 |
| 2006/11/15 | 1,160 | 1,160 | 1,143 | 1,151 | ±0 | ±0% | 40,100 |
| 2006/11/14 | 1,140 | 1,159 | 1,138 | 1,151 | +13 | +1.1% | 21,700 |
| 2006/11/13 | 1,138 | 1,150 | 1,138 | 1,138 | -12 | -1% | 28,200 |
| 2006/11/10 | 1,150 | 1,158 | 1,138 | 1,150 | -9 | -0.8% | 7,300 |
| 2006/11/09 | 1,160 | 1,160 | 1,138 | 1,159 | -1 | -0.1% | 18,400 |
| 2006/11/08 | 1,143 | 1,161 | 1,143 | 1,160 | -3 | -0.3% | 13,000 |
| 2006/11/07 | 1,155 | 1,165 | 1,149 | 1,163 | +10 | +0.9% | 25,100 |
| 2006/11/06 | 1,150 | 1,154 | 1,130 | 1,153 | +4 | +0.3% | 9,200 |
| 2006/11/02 | 1,159 | 1,159 | 1,132 | 1,149 | -11 | -0.9% | 1,700 |
| 2006/11/01 | 1,130 | 1,160 | 1,124 | 1,160 | +10 | +0.9% | 18,500 |
| 2006/10/31 | 1,079 | 1,159 | 1,071 | 1,150 | +71 | +6.6% | 41,600 |
| 2006/10/30 | 1,091 | 1,091 | 1,070 | 1,079 | +8 | +0.7% | 2,800 |
| 2006/10/27 | 1,100 | 1,102 | 1,070 | 1,071 | -29 | -2.6% | 54,400 |
| 2006/10/26 | 1,091 | 1,102 | 1,090 | 1,100 | +20 | +1.9% | 53,200 |
| 2006/10/25 | 1,080 | 1,084 | 1,075 | 1,080 | -8 | -0.7% | 130,700 |
| 2006/10/24 | 1,120 | 1,120 | 1,079 | 1,088 | -41 | -3.6% | 51,400 |
| 2006/10/23 | 1,090 | 1,129 | 1,053 | 1,129 | +59 | +5.5% | 257,600 |
| 2006/10/20 | 1,026 | 1,074 | 1,026 | 1,070 | +43 | +4.2% | 386,700 |
| 2006/10/19 | 1,020 | 1,030 | 1,019 | 1,027 | +1 | +0.1% | 176,100 |
| 2006/10/18 | 1,020 | 1,033 | 1,019 | 1,026 | -10 | -1% | 75,700 |
| 2006/10/17 | 1,040 | 1,042 | 1,035 | 1,036 | -3 | -0.3% | 122,700 |
| 2006/10/16 | 979 | 1,040 | 971 | 1,039 | +89 | +9.4% | 168,600 |
| 2006/10/13 | 950 | 950 | 945 | 950 | +9 | +1% | 7,000 |
| 2006/10/12 | 920 | 968 | 920 | 941 | +31 | +3.4% | 93,300 |
| 2006/10/11 | 924 | 925 | 907 | 910 | -18 | -1.9% | 18,400 |
| 2006/10/10 | 928 | 928 | 924 | 928 | -1 | -0.1% | 4,700 |
| 2006/10/06 | 924 | 929 | 924 | 929 | ±0 | ±0% | 7,200 |
| 2006/10/05 | 926 | 929 | 924 | 929 | ±0 | ±0% | 7,200 |
| 2006/10/04 | 926 | 929 | 926 | 929 | ±0 | ±0% | 12,600 |
| 2006/10/03 | 931 | 931 | 926 | 929 | -7 | -0.7% | 18,300 |
| 2006/10/02 | 936 | 937 | 931 | 936 | -2 | -0.2% | 9,900 |
| 2006/09/29 | 937 | 939 | 936 | 938 | -1 | -0.1% | 45,600 |
4501～
4550
件表示中 / 6948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 | 707,000円 | +6.8% | +5.0% | 1.75% | 11.84倍 | 1.34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 | 94,700円 | +10.3% | +5.9% | 1.69% | 45.79倍 | 4.71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 | 216,000円 | +7.5% | +10.7% | 1.44% | 13.90倍 | 1.42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 |
| アスクル | 152,500円 | +1.8% | -17.9% | 2.49% | 16.92倍 | 1.89倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 物語コーポ | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75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 |
市場注目の銘柄
チャート関連のコラム
