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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 1,060 | 1,062 | 1,056 | 1,060 | -20 | -1.9% | 12,400 |
| 2006/07/14 | 1,060 | 1,085 | 1,056 | 1,080 | +8 | +0.7% | 9,800 |
| 2006/07/13 | 1,105 | 1,105 | 1,071 | 1,072 | -38 | -3.4% | 3,500 |
| 2006/07/12 | 1,061 | 1,110 | 1,061 | 1,110 | +47 | +4.4% | 17,900 |
| 2006/07/11 | 1,067 | 1,067 | 1,062 | 1,063 | -5 | -0.5% | 6,800 |
| 2006/07/10 | 1,069 | 1,069 | 1,066 | 1,068 | -4 | -0.4% | 6,200 |
| 2006/07/07 | 1,075 | 1,076 | 1,072 | 1,072 | -3 | -0.3% | 1,100 |
| 2006/07/06 | 1,075 | 1,075 | 1,070 | 1,075 | -1 | -0.1% | 5,700 |
| 2006/07/05 | 1,085 | 1,085 | 1,075 | 1,076 | +5 | +0.5% | 2,100 |
| 2006/07/04 | 1,070 | 1,087 | 1,067 | 1,071 | -3 | -0.3% | 12,500 |
| 2006/07/03 | 1,076 | 1,076 | 1,070 | 1,074 | -3 | -0.3% | 4,000 |
| 2006/06/30 | 1,082 | 1,083 | 1,066 | 1,077 | +2 | +0.2% | 13,000 |
| 2006/06/29 | 1,089 | 1,089 | 1,073 | 1,075 | -15 | -1.4% | 7,600 |
| 2006/06/28 | 1,090 | 1,092 | 1,080 | 1,090 | -10 | -0.9% | 5,100 |
| 2006/06/27 | 1,102 | 1,105 | 1,097 | 1,100 | -12 | -1.1% | 6,400 |
| 2006/06/26 | 1,120 | 1,120 | 1,102 | 1,112 | -12 | -1.1% | 2,100 |
| 2006/06/23 | 1,170 | 1,170 | 1,111 | 1,124 | +14 | +1.3% | 13,200 |
| 2006/06/22 | 1,110 | 1,110 | 1,109 | 1,110 | -10 | -0.9% | 1,600 |
| 2006/06/21 | 1,110 | 1,120 | 1,101 | 1,120 | ±0 | ±0% | 2,500 |
| 2006/06/20 | 1,100 | 1,120 | 1,095 | 1,120 | +26 | +2.4% | 1,100 |
| 2006/06/19 | 1,092 | 1,094 | 1,092 | 1,094 | +3 | +0.3% | 1,400 |
| 2006/06/16 | 1,110 | 1,120 | 1,090 | 1,091 | -19 | -1.7% | 2,900 |
| 2006/06/15 | 1,080 | 1,150 | 1,080 | 1,110 | +40 | +3.7% | 2,100 |
| 2006/06/14 | 1,063 | 1,080 | 1,060 | 1,070 | +8 | +0.8% | 5,700 |
| 2006/06/13 | 1,080 | 1,080 | 1,061 | 1,062 | -18 | -1.7% | 4,600 |
| 2006/06/12 | 1,070 | 1,083 | 1,061 | 1,080 | -6 | -0.6% | 6,000 |
| 2006/06/09 | 1,056 | 1,110 | 1,056 | 1,086 | -44 | -3.9% | 5,900 |
| 2006/06/08 | 1,065 | 1,130 | 1,057 | 1,130 | +65 | +6.1% | 19,700 |
| 2006/06/07 | 1,120 | 1,120 | 1,065 | 1,065 | -55 | -4.9% | 9,400 |
| 2006/06/06 | 1,155 | 1,155 | 1,100 | 1,120 | -40 | -3.4% | 1,700 |
| 2006/06/05 | 1,179 | 1,179 | 1,160 | 1,160 | +5 | +0.4% | 1,400 |
| 2006/06/02 | 1,165 | 1,165 | 1,070 | 1,155 | -17 | -1.5% | 9,600 |
| 2006/06/01 | 1,174 | 1,174 | 1,172 | 1,172 | +2 | +0.2% | 800 |
| 2006/05/31 | 1,200 | 1,200 | 1,170 | 1,170 | -20 | -1.7% | 3,600 |
| 2006/05/30 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 700 |
| 2006/05/29 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 5,100 |
| 2006/05/26 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2006/05/25 | 1,229 | 1,232 | 1,199 | 1,200 | +1 | +0.1% | 9,600 |
| 2006/05/24 | 1,180 | 1,199 | 1,180 | 1,199 | +19 | +1.6% | 2,600 |
| 2006/05/23 | 1,180 | 1,190 | 1,176 | 1,180 | ±0 | ±0% | 4,300 |
| 2006/05/22 | 1,180 | 1,185 | 1,180 | 1,180 | ±0 | ±0% | 18,300 |
| 2006/05/19 | 1,166 | 1,180 | 1,166 | 1,180 | +10 | +0.9% | 8,700 |
| 2006/05/18 | 1,169 | 1,170 | 1,160 | 1,170 | +1 | +0.1% | 5,000 |
| 2006/05/17 | 1,165 | 1,170 | 1,165 | 1,169 | +6 | +0.5% | 3,400 |
| 2006/05/16 | 1,180 | 1,180 | 1,163 | 1,163 | -27 | -2.3% | 14,000 |
| 2006/05/15 | 1,175 | 1,190 | 1,175 | 1,190 | +6 | +0.5% | 3,800 |
| 2006/05/12 | 1,190 | 1,190 | 1,184 | 1,184 | -8 | -0.7% | 5,000 |
| 2006/05/11 | 1,190 | 1,193 | 1,190 | 1,192 | -1 | -0.1% | 2,200 |
| 2006/05/10 | 1,195 | 1,195 | 1,193 | 1,193 | -1 | -0.1% | 2,100 |
| 2006/05/09 | 1,195 | 1,200 | 1,194 | 1,194 | -1 | -0.1% | 1,600 |
4601～
4650
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
