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 |
|---|---|---|---|---|---|---|---|
| 2006/09/27 | 923 | 935 | 920 | 928 | -27 | -2.8% | 19,000 |
| 2006/09/26 | 966 | 966 | 950 | 955 | -18 | -1.8% | 16,500 |
| 2006/09/25 | 975 | 975 | 967 | 973 | -2 | -0.2% | 12,400 |
| 2006/09/22 | 976 | 978 | 974 | 975 | ±0 | ±0% | 23,300 |
| 2006/09/21 | 980 | 980 | 973 | 975 | -11 | -1.1% | 25,800 |
| 2006/09/20 | 985 | 986 | 984 | 986 | -2 | -0.2% | 12,800 |
| 2006/09/19 | 989 | 990 | 986 | 988 | -1 | -0.1% | 52,200 |
| 2006/09/15 | 985 | 989 | 985 | 989 | +2 | +0.2% | 14,200 |
| 2006/09/14 | 987 | 987 | 985 | 987 | ±0 | ±0% | 16,000 |
| 2006/09/13 | 985 | 990 | 985 | 987 | +4 | +0.4% | 25,400 |
| 2006/09/12 | 984 | 984 | 978 | 983 | +5 | +0.5% | 8,000 |
| 2006/09/11 | 985 | 985 | 970 | 978 | -4 | -0.4% | 12,600 |
| 2006/09/08 | 987 | 988 | 980 | 982 | -5 | -0.5% | 13,300 |
| 2006/09/07 | 992 | 993 | 981 | 987 | -3 | -0.3% | 20,200 |
| 2006/09/06 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 13,400 |
| 2006/09/05 | 1,004 | 1,004 | 999 | 1,000 | ±0 | ±0% | 9,500 |
| 2006/09/04 | 985 | 1,003 | 985 | 1,000 | +18 | +1.8% | 67,700 |
| 2006/09/01 | 990 | 992 | 982 | 982 | -9 | -0.9% | 20,300 |
| 2006/08/31 | 995 | 995 | 990 | 991 | -4 | -0.4% | 6,900 |
| 2006/08/30 | 998 | 998 | 990 | 995 | ±0 | ±0% | 23,500 |
| 2006/08/29 | 990 | 996 | 985 | 995 | -11 | -1.1% | 28,800 |
| 2006/08/28 | 1,006 | 1,010 | 1,004 | 1,006 | -19 | -1.9% | 25,100 |
| 2006/08/25 | 1,025 | 1,028 | 1,024 | 1,025 | ±0 | ±0% | 31,800 |
| 2006/08/24 | 1,040 | 1,040 | 1,020 | 1,025 | -20 | -1.9% | 26,000 |
| 2006/08/23 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 25,400 |
| 2006/08/22 | 1,056 | 1,057 | 1,048 | 1,050 | -7 | -0.7% | 25,300 |
| 2006/08/21 | 1,060 | 1,062 | 1,054 | 1,057 | -3 | -0.3% | 16,900 |
| 2006/08/18 | 1,060 | 1,065 | 1,055 | 1,060 | +2 | +0.2% | 28,400 |
| 2006/08/17 | 1,070 | 1,070 | 1,058 | 1,058 | -12 | -1.1% | 25,400 |
| 2006/08/16 | 1,072 | 1,076 | 1,067 | 1,070 | -6 | -0.6% | 18,000 |
| 2006/08/15 | 1,080 | 1,080 | 1,071 | 1,076 | -4 | -0.4% | 2,200 |
| 2006/08/14 | 1,080 | 1,085 | 1,080 | 1,080 | +1 | +0.1% | 2,100 |
| 2006/08/11 | 1,100 | 1,100 | 1,072 | 1,079 | -21 | -1.9% | 6,900 |
| 2006/08/10 | 1,128 | 1,130 | 1,091 | 1,100 | +10 | +0.9% | 13,000 |
| 2006/08/09 | 1,090 | 1,100 | 1,090 | 1,090 | +10 | +0.9% | 19,600 |
| 2006/08/08 | 1,081 | 1,083 | 1,075 | 1,080 | -1 | -0.1% | 9,100 |
| 2006/08/07 | 1,085 | 1,085 | 1,080 | 1,081 | -7 | -0.6% | 6,600 |
| 2006/08/04 | 1,085 | 1,099 | 1,081 | 1,088 | -7 | -0.6% | 17,900 |
| 2006/08/03 | 1,119 | 1,121 | 1,095 | 1,095 | -44 | -3.9% | 16,400 |
| 2006/08/02 | 1,138 | 1,148 | 1,125 | 1,139 | +1 | +0.1% | 23,300 |
| 2006/08/01 | 1,148 | 1,170 | 1,138 | 1,138 | +53 | +4.9% | 44,400 |
| 2006/07/31 | 1,050 | 1,085 | 1,050 | 1,085 | +25 | +2.4% | 13,400 |
| 2006/07/28 | 1,057 | 1,060 | 1,055 | 1,060 | +5 | +0.5% | 3,000 |
| 2006/07/27 | 1,061 | 1,061 | 1,055 | 1,055 | -7 | -0.7% | 2,100 |
| 2006/07/26 | 1,061 | 1,062 | 1,060 | 1,062 | -18 | -1.7% | 3,300 |
| 2006/07/25 | 1,080 | 1,080 | 1,079 | 1,080 | +20 | +1.9% | 5,000 |
| 2006/07/24 | 1,072 | 1,072 | 1,050 | 1,060 | ±0 | ±0% | 9,300 |
| 2006/07/21 | 1,063 | 1,080 | 1,050 | 1,060 | +1 | +0.1% | 9,200 |
| 2006/07/20 | 1,056 | 1,060 | 1,052 | 1,059 | +3 | +0.3% | 7,900 |
| 2006/07/19 | 1,051 | 1,074 | 1,051 | 1,056 | -4 | -0.4% | 6,400 |
4551～
4600
件表示中 / 6947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 | 714,000円 | +6.8% | +5.0% | 1.74% | 11.96倍 | 1.35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 |
| 西松屋チェ | 217,100円 | +7.5% | +10.7% | 1.43% | 13.97倍 | 1.43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 |
| 壱番屋 | 94,600円 | +10.3% | +5.9% | 1.69% | 45.74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 |
| 物語コーポ | 368,500円 | +13.4% | +11.1% | 0.98% | 22.45倍 | 3.79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 |
| アスクル | 151,900円 | +1.8% | -17.9% | 2.50% | 16.85倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
