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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 1,277.5 | 1,280 | 1,265 | 1,275 | -17.5 | -1.4% | 2,200 |
| 2005/06/01 | 1,275 | 1,292.5 | 1,265 | 1,292.5 | +37.5 | +3% | 8,000 |
| 2005/05/31 | 1,277.5 | 1,280 | 1,255 | 1,255 | -20 | -1.6% | 6,400 |
| 2005/05/30 | 1,265 | 1,275 | 1,260 | 1,275 | -50 | -3.8% | 4,600 |
| 2005/05/27 | 1,300 | 1,325 | 1,285 | 1,325 | +25 | +1.9% | 12,600 |
| 2005/05/26 | 1,277.5 | 1,300 | 1,277.5 | 1,300 | +25 | +2% | 3,200 |
| 2005/05/25 | 1,295 | 1,295 | 1,275 | 1,275 | -20 | -1.5% | 3,200 |
| 2005/05/24 | 1,280 | 1,300 | 1,280 | 1,295 | -5 | -0.4% | 2,600 |
| 2005/05/23 | 1,282.5 | 1,300 | 1,265 | 1,300 | +25 | +2% | 5,400 |
| 2005/05/20 | 1,280 | 1,280 | 1,275 | 1,275 | -20 | -1.5% | 600 |
| 2005/05/19 | 1,277.5 | 1,320 | 1,277.5 | 1,295 | +20 | +1.6% | 7,600 |
| 2005/05/18 | 1,300 | 1,300 | 1,275 | 1,275 | -15 | -1.2% | 6,600 |
| 2005/05/17 | 1,290 | 1,290 | 1,290 | 1,290 | -15 | -1.1% | 800 |
| 2005/05/16 | 1,325 | 1,325 | 1,290 | 1,305 | -7.5 | -0.6% | 6,200 |
| 2005/05/13 | 1,315 | 1,325 | 1,312.5 | 1,312.5 | ±0 | ±0% | 5,200 |
| 2005/05/12 | 1,312.5 | 1,315 | 1,312.5 | 1,312.5 | ±0 | ±0% | 1,200 |
| 2005/05/11 | 1,320 | 1,322.5 | 1,307.5 | 1,312.5 | +20 | +1.5% | 10,600 |
| 2005/05/10 | 1,302.5 | 1,302.5 | 1,280 | 1,292.5 | -27.5 | -2.1% | 2,400 |
| 2005/05/09 | 1,320 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 15,000 |
| 2005/05/06 | 1,320 | 1,332.5 | 1,315 | 1,320 | ±0 | ±0% | 35,600 |
| 2005/05/02 | 1,275 | 1,320 | 1,275 | 1,320 | +45 | +3.5% | 15,200 |
| 2005/04/28 | 1,272.5 | 1,275 | 1,272.5 | 1,275 | +2.5 | +0.2% | 2,600 |
| 2005/04/27 | 1,297.5 | 1,297.5 | 1,272.5 | 1,272.5 | -15 | -1.2% | 2,600 |
| 2005/04/26 | 1,290 | 1,295 | 1,285 | 1,287.5 | +17.5 | +1.4% | 5,800 |
| 2005/04/25 | 1,270 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 1,400 |
| 2005/04/22 | 1,270 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 2,000 |
| 2005/04/21 | 1,275 | 1,275 | 1,265 | 1,265 | -12.5 | -1% | 4,400 |
| 2005/04/20 | 1,300 | 1,300 | 1,277.5 | 1,277.5 | -22.5 | -1.7% | 2,000 |
| 2005/04/19 | 1,267.5 | 1,300 | 1,267.5 | 1,300 | +50 | +4% | 32,400 |
| 2005/04/18 | 1,250 | 1,252.5 | 1,250 | 1,250 | -20 | -1.6% | 10,400 |
| 2005/04/15 | 1,272.5 | 1,275 | 1,267.5 | 1,270 | ±0 | ±0% | 8,400 |
| 2005/04/14 | 1,285 | 1,285 | 1,270 | 1,270 | -15 | -1.2% | 3,200 |
| 2005/04/13 | 1,275 | 1,285 | 1,275 | 1,285 | +10 | +0.8% | 13,000 |
| 2005/04/12 | 1,280 | 1,280 | 1,270 | 1,275 | -7.5 | -0.6% | 6,200 |
| 2005/04/11 | 1,290 | 1,295 | 1,282.5 | 1,282.5 | -20 | -1.5% | 7,400 |
| 2005/04/08 | 1,302.5 | 1,302.5 | 1,290 | 1,302.5 | +12.5 | +1% | 1,200 |
| 2005/04/07 | 1,297.5 | 1,305 | 1,290 | 1,290 | ±0 | ±0% | 2,600 |
| 2005/04/06 | 1,287.5 | 1,290 | 1,287.5 | 1,290 | +2.5 | +0.2% | 1,200 |
| 2005/04/05 | 1,295 | 1,322.5 | 1,287.5 | 1,287.5 | -5 | -0.4% | 9,600 |
| 2005/04/04 | 1,280 | 1,292.5 | 1,280 | 1,292.5 | +17.5 | +1.4% | 5,600 |
| 2005/04/01 | 1,272.5 | 1,290 | 1,265 | 1,275 | -27.5 | -2.1% | 14,800 |
| 2005/03/31 | 1,312.5 | 1,315 | 1,300 | 1,302.5 | -7.5 | -0.6% | 3,800 |
| 2005/03/30 | 1,330 | 1,330 | 1,310 | 1,310 | ±0 | ±0% | 1,000 |
| 2005/03/29 | 1,310 | 1,330 | 1,307.5 | 1,310 | -5 | -0.4% | 4,600 |
| 2005/03/28 | 1,312.5 | 1,315 | 1,310 | 1,315 | ±0 | ±0% | 3,200 |
| 2005/03/25 | 1,320 | 1,322.5 | 1,315 | 1,315 | -5 | -0.4% | 5,000 |
| 2005/03/24 | 1,325 | 1,325 | 1,317.5 | 1,320 | -5 | -0.4% | 7,000 |
| 2005/03/23 | 1,325 | 1,327.5 | 1,325 | 1,325 | ±0 | ±0% | 3,600 |
| 2005/03/22 | 1,320 | 1,330 | 1,320 | 1,325 | -2.5 | -0.2% | 3,600 |
| 2005/03/18 | 1,327.5 | 1,327.5 | 1,325 | 1,327.5 | +2.5 | +0.2% | 4,400 |
4901～
4950
件表示中 / 6969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 | 735,000円 | +6.8% | +5.0% | 1.69% | 12.31倍 | 1.39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 | 288,500円 | +2.4% | +2.6% | 2.56% | 13.90倍 | 0.85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 | 286,000円 | +3.1% | +6.5% | 1.96% | 9.29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 |
| 平和堂 | 287,800円 | +2.5% | +6.6% | 2.29% | 13.28倍 | 0.76倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アスクル | 155,800円 | +1.8% | -17.9% | 2.44% | 17.18倍 | 1.90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
