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 |
|---|---|---|---|---|---|---|---|
| 2006/06/06 | 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 |
| 2006/05/08 | 1,199 | 1,199 | 1,195 | 1,195 | -3 | -0.3% | 7,500 |
| 2006/05/02 | 1,196 | 1,199 | 1,196 | 1,198 | +2 | +0.2% | 2,200 |
| 2006/05/01 | 1,196 | 1,200 | 1,196 | 1,196 | -2 | -0.2% | 1,500 |
| 2006/04/28 | 1,201 | 1,201 | 1,198 | 1,198 | -2 | -0.2% | 2,700 |
| 2006/04/27 | 1,210 | 1,216 | 1,199 | 1,200 | ±0 | ±0% | 14,200 |
| 2006/04/26 | 1,200 | 1,201 | 1,198 | 1,200 | ±0 | ±0% | 9,200 |
| 2006/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 8,000 |
| 2006/04/24 | 1,200 | 1,209 | 1,172 | 1,197 | -15 | -1.2% | 19,500 |
| 2006/04/21 | 1,213 | 1,215 | 1,210 | 1,212 | -2 | -0.2% | 7,500 |
| 2006/04/20 | 1,211 | 1,215 | 1,211 | 1,214 | -2 | -0.2% | 5,700 |
| 2006/04/19 | 1,217 | 1,217 | 1,212 | 1,216 | -3 | -0.2% | 10,100 |
| 2006/04/18 | 1,234 | 1,235 | 1,210 | 1,219 | -15 | -1.2% | 5,800 |
| 2006/04/17 | 1,248 | 1,254 | 1,234 | 1,234 | -2 | -0.2% | 28,600 |
| 2006/04/14 | 1,241 | 1,241 | 1,234 | 1,236 | +2 | +0.2% | 9,800 |
| 2006/04/13 | 1,242 | 1,242 | 1,220 | 1,234 | -8 | -0.6% | 22,100 |
| 2006/04/12 | 1,255 | 1,255 | 1,242 | 1,242 | -8 | -0.6% | 34,000 |
| 2006/04/11 | 1,250 | 1,252 | 1,233 | 1,250 | +20 | +1.6% | 16,200 |
| 2006/04/10 | 1,218 | 1,230 | 1,217 | 1,230 | +13 | +1.1% | 11,500 |
| 2006/04/07 | 1,214 | 1,217 | 1,214 | 1,217 | +3 | +0.2% | 9,100 |
| 2006/04/06 | 1,212 | 1,214 | 1,211 | 1,214 | +2 | +0.2% | 10,300 |
| 2006/04/05 | 1,215 | 1,216 | 1,211 | 1,212 | -3 | -0.2% | 6,200 |
| 2006/04/04 | 1,219 | 1,219 | 1,215 | 1,215 | -4 | -0.3% | 9,100 |
| 2006/04/03 | 1,218 | 1,219 | 1,218 | 1,219 | -1 | -0.1% | 15,700 |
| 2006/03/31 | 1,220 | 1,225 | 1,215 | 1,220 | ±0 | ±0% | 14,600 |
| 2006/03/30 | 1,216 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 11,800 |
| 2006/03/29 | 1,220 | 1,220 | 1,213 | 1,215 | -5 | -0.4% | 22,000 |
| 2006/03/28 | 1,216 | 1,220 | 1,213 | 1,220 | ±0 | ±0% | 18,600 |
| 2006/03/27 | 1,221 | 1,225 | 1,215 | 1,220 | -5 | -0.4% | 14,300 |
| 2006/03/24 | 1,231 | 1,232 | 1,220 | 1,225 | -7 | -0.6% | 8,500 |
4651～
4700
件表示中 / 6968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 | 704,000円 | +6.8% | +5.0% | 1.76% | 11.79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 |
| アークス | 286,400円 | +2.4% | +2.6% | 2.58% | 13.80倍 | 0.84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 | 287,000円 | +3.1% | +6.5% | 1.95% | 9.32倍 | 0.55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 |
| アスクル | 154,600円 | +1.8% | -17.9% | 2.46% | 17.05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 |
| 西松屋チェ | 209,500円 | +7.5% | +10.7% | 1.48% | 13.48倍 | 1.38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
