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 |
|---|---|---|---|---|---|---|---|
| 2005/09/22 | 1,313 | 1,313 | 1,295 | 1,306 | +6 | +0.5% | 11,500 |
| 2005/09/21 | 1,300 | 1,301 | 1,295 | 1,300 | -13 | -1% | 2,900 |
| 2005/09/20 | 1,290 | 1,318 | 1,290 | 1,313 | +15 | +1.2% | 11,600 |
| 2005/09/16 | 1,305 | 1,305 | 1,298 | 1,298 | -7 | -0.5% | 12,900 |
| 2005/09/15 | 1,310 | 1,310 | 1,305 | 1,305 | -1 | -0.1% | 5,400 |
| 2005/09/14 | 1,315 | 1,315 | 1,305 | 1,306 | -6 | -0.5% | 4,100 |
| 2005/09/13 | 1,314 | 1,316 | 1,305 | 1,312 | +8 | +0.6% | 6,000 |
| 2005/09/12 | 1,305 | 1,313 | 1,302 | 1,304 | -6 | -0.5% | 7,100 |
| 2005/09/09 | 1,305 | 1,310 | 1,305 | 1,310 | ±0 | ±0% | 7,600 |
| 2005/09/08 | 1,302 | 1,316 | 1,302 | 1,310 | -7 | -0.5% | 6,700 |
| 2005/09/07 | 1,319 | 1,319 | 1,302 | 1,317 | ±0 | ±0% | 8,000 |
| 2005/09/06 | 1,316 | 1,320 | 1,315 | 1,317 | +1 | +0.1% | 6,800 |
| 2005/09/05 | 1,300 | 1,319 | 1,300 | 1,316 | +17 | +1.3% | 12,000 |
| 2005/09/02 | 1,284 | 1,310 | 1,280 | 1,299 | +23 | +1.8% | 29,800 |
| 2005/09/01 | 1,275 | 1,276 | 1,270 | 1,276 | +5 | +0.4% | 11,300 |
| 2005/08/31 | 1,271 | 1,275 | 1,265 | 1,271 | ±0 | ±0% | 12,900 |
| 2005/08/30 | 1,270 | 1,278 | 1,265 | 1,271 | +1 | +0.1% | 12,800 |
| 2005/08/29 | 1,296 | 1,297 | 1,270 | 1,270 | -29 | -2.2% | 9,700 |
| 2005/08/26 | 1,216 | 1,299 | 1,216 | 1,299 | +84 | +6.9% | 25,700 |
| 2005/08/25 | 1,227.5 | 1,240 | 1,215 | 1,215 | -15 | -1.2% | 64,000 |
| 2005/08/24 | 1,227.5 | 1,230 | 1,215 | 1,230 | +5 | +0.4% | 39,400 |
| 2005/08/23 | 1,225 | 1,230 | 1,220 | 1,225 | ±0 | ±0% | 40,800 |
| 2005/08/22 | 1,230 | 1,230 | 1,220 | 1,225 | -5 | -0.4% | 21,400 |
| 2005/08/19 | 1,235 | 1,235 | 1,225 | 1,230 | -5 | -0.4% | 10,200 |
| 2005/08/18 | 1,230 | 1,235 | 1,220 | 1,235 | +2.5 | +0.2% | 20,000 |
| 2005/08/17 | 1,230 | 1,232.5 | 1,225 | 1,232.5 | +2.5 | +0.2% | 20,000 |
| 2005/08/16 | 1,212.5 | 1,235 | 1,210 | 1,230 | +20 | +1.7% | 19,600 |
| 2005/08/15 | 1,215 | 1,215 | 1,207.5 | 1,210 | -5 | -0.4% | 12,200 |
| 2005/08/12 | 1,215 | 1,215 | 1,205 | 1,215 | ±0 | ±0% | 5,800 |
| 2005/08/11 | 1,210 | 1,215 | 1,205 | 1,215 | ±0 | ±0% | 13,800 |
| 2005/08/10 | 1,202.5 | 1,215 | 1,195 | 1,215 | ±0 | ±0% | 24,400 |
| 2005/08/09 | 1,205 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 11,400 |
| 2005/08/08 | 1,192.5 | 1,200 | 1,185 | 1,200 | -5 | -0.4% | 19,600 |
| 2005/08/05 | 1,225 | 1,225 | 1,200 | 1,205 | -17.5 | -1.4% | 27,200 |
| 2005/08/04 | 1,210 | 1,225 | 1,207.5 | 1,222.5 | ±0 | ±0% | 18,000 |
| 2005/08/03 | 1,230 | 1,245 | 1,207.5 | 1,222.5 | -2.5 | -0.2% | 25,200 |
| 2005/08/02 | 1,245 | 1,245 | 1,225 | 1,225 | -20 | -1.6% | 27,000 |
| 2005/08/01 | 1,252.5 | 1,265 | 1,240 | 1,245 | -5 | -0.4% | 33,600 |
| 2005/07/29 | 1,240 | 1,275 | 1,235 | 1,250 | +20 | +1.6% | 57,400 |
| 2005/07/28 | 1,222.5 | 1,230 | 1,215 | 1,230 | +10 | +0.8% | 65,600 |
| 2005/07/27 | 1,220 | 1,227.5 | 1,215 | 1,220 | +2.5 | +0.2% | 40,600 |
| 2005/07/26 | 1,215 | 1,217.5 | 1,210 | 1,217.5 | +22.5 | +1.9% | 86,600 |
| 2005/07/25 | 1,200 | 1,205 | 1,190 | 1,195 | ±0 | ±0% | 11,200 |
| 2005/07/22 | 1,200 | 1,205 | 1,187.5 | 1,195 | ±0 | ±0% | 16,400 |
| 2005/07/21 | 1,195 | 1,207.5 | 1,185 | 1,195 | ±0 | ±0% | 21,400 |
| 2005/07/20 | 1,207.5 | 1,210 | 1,195 | 1,195 | -15 | -1.2% | 7,000 |
| 2005/07/19 | 1,187.5 | 1,210 | 1,187.5 | 1,210 | +25 | +2.1% | 17,800 |
| 2005/07/15 | 1,190 | 1,190 | 1,182.5 | 1,185 | -7.5 | -0.6% | 8,400 |
| 2005/07/14 | 1,197.5 | 1,197.5 | 1,185 | 1,192.5 | -2.5 | -0.2% | 6,800 |
| 2005/07/13 | 1,202.5 | 1,202.5 | 1,190 | 1,195 | -12.5 | -1% | 15,400 |
4801～
4850
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
