ベルテクスコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,924 | 1,924 | 1,830 | 1,830 | -100 | -5.2% | 24,000 |
| 2024/12/03 | 1,930 | 1,935 | 1,908 | 1,930 | +7 | +0.4% | 3,000 |
| 2024/12/02 | 1,928 | 1,929 | 1,892 | 1,923 | -9 | -0.5% | 2,500 |
| 2024/11/29 | 1,906 | 1,937 | 1,885 | 1,932 | +26 | +1.4% | 3,700 |
| 2024/11/28 | 1,905 | 1,928 | 1,896 | 1,906 | +38 | +2% | 5,800 |
| 2024/11/27 | 1,927 | 1,930 | 1,866 | 1,868 | -87 | -4.5% | 8,600 |
| 2024/11/26 | 1,973 | 1,981 | 1,951 | 1,955 | -32 | -1.6% | 6,800 |
| 2024/11/25 | 1,988 | 2,000 | 1,961 | 1,987 | -1 | -0.1% | 4,800 |
| 2024/11/22 | 2,005 | 2,005 | 1,940 | 1,988 | +2 | +0.1% | 13,100 |
| 2024/11/21 | 1,968 | 2,014 | 1,968 | 1,986 | +18 | +0.9% | 2,300 |
| 2024/11/20 | 2,005 | 2,005 | 1,968 | 1,968 | -1 | -0.1% | 4,700 |
| 2024/11/19 | 1,981 | 2,017 | 1,969 | 1,969 | -11 | -0.6% | 2,200 |
| 2024/11/18 | 1,991 | 2,021 | 1,952 | 1,980 | -16 | -0.8% | 3,200 |
| 2024/11/15 | 2,000 | 2,033 | 1,980 | 1,996 | +7 | +0.4% | 4,900 |
| 2024/11/14 | 2,021 | 2,070 | 1,989 | 1,989 | -48 | -2.4% | 5,500 |
| 2024/11/13 | 2,008 | 2,037 | 1,990 | 2,037 | +21 | +1% | 2,500 |
| 2024/11/12 | 2,042 | 2,081 | 2,016 | 2,016 | -15 | -0.7% | 4,300 |
| 2024/11/11 | 2,089 | 2,089 | 2,001 | 2,031 | -67 | -3.2% | 2,800 |
| 2024/11/08 | 2,054 | 2,099 | 2,013 | 2,098 | +51 | +2.5% | 11,800 |
| 2024/11/07 | 1,988 | 2,049 | 1,988 | 2,047 | +45 | +2.2% | 7,400 |
| 2024/11/06 | 1,950 | 2,040 | 1,942 | 2,002 | +2 | +0.1% | 4,200 |
| 2024/11/05 | 2,043 | 2,056 | 2,000 | 2,000 | -35 | -1.7% | 3,000 |
| 2024/11/01 | 2,026 | 2,039 | 2,003 | 2,035 | +8 | +0.4% | 6,700 |
| 2024/10/31 | 2,016 | 2,047 | 2,002 | 2,027 | +20 | +1% | 15,200 |
| 2024/10/30 | 1,982 | 2,015 | 1,982 | 2,007 | +39 | +2% | 6,400 |
| 2024/10/29 | 1,968 | 1,977 | 1,934 | 1,968 | +39 | +2% | 4,000 |
| 2024/10/28 | 1,927 | 1,942 | 1,887 | 1,929 | -2 | -0.1% | 3,000 |
| 2024/10/25 | 1,973 | 1,973 | 1,861 | 1,931 | -13 | -0.7% | 15,400 |
| 2024/10/24 | 1,919 | 1,945 | 1,901 | 1,944 | +19 | +1% | 2,800 |
| 2024/10/23 | 1,910 | 1,925 | 1,852 | 1,925 | -6 | -0.3% | 3,900 |
| 2024/10/22 | 1,965 | 1,973 | 1,919 | 1,931 | -34 | -1.7% | 16,900 |
| 2024/10/21 | 1,979 | 1,996 | 1,965 | 1,965 | -55 | -2.7% | 9,900 |
| 2024/10/18 | 1,983 | 2,020 | 1,980 | 2,020 | +37 | +1.9% | 5,200 |
| 2024/10/17 | 2,015 | 2,015 | 1,965 | 1,983 | -46 | -2.3% | 13,800 |
| 2024/10/16 | 2,048 | 2,056 | 2,019 | 2,029 | -56 | -2.7% | 5,400 |
| 2024/10/15 | 2,150 | 2,150 | 2,070 | 2,085 | -55 | -2.6% | 5,900 |
| 2024/10/11 | 2,141 | 2,187 | 2,128 | 2,140 | -1 | ±0% | 15,400 |
| 2024/10/10 | 2,128 | 2,162 | 2,105 | 2,141 | +53 | +2.5% | 27,400 |
| 2024/10/09 | 2,087 | 2,100 | 2,071 | 2,088 | +28 | +1.4% | 18,400 |
| 2024/10/08 | 2,055 | 2,090 | 2,038 | 2,060 | -7 | -0.3% | 9,000 |
| 2024/10/07 | 2,062 | 2,100 | 2,053 | 2,067 | +8 | +0.4% | 30,300 |
| 2024/10/04 | 2,033 | 2,085 | 2,033 | 2,059 | +26 | +1.3% | 17,800 |
| 2024/10/03 | 2,037 | 2,052 | 2,026 | 2,033 | +5 | +0.2% | 12,900 |
| 2024/10/02 | 1,960 | 2,070 | 1,955 | 2,028 | +29 | +1.5% | 32,200 |
| 2024/10/01 | 2,071 | 2,071 | 1,988 | 1,999 | -56 | -2.7% | 31,300 |
| 2024/09/30 | 2,064 | 2,100 | 1,995 | 2,055 | +59 | +3% | 64,600 |
| 2024/09/27 | 1,946 | 1,996 | 1,901 | 1,996 | +50 | +2.6% | 15,700 |
| 2024/09/26 | 1,955 | 1,966 | 1,918 | 1,946 | -9 | -0.5% | 12,300 |
| 2024/09/25 | 2,033 | 2,033 | 1,940 | 1,955 | -80 | -3.9% | 17,200 |
| 2024/09/24 | 2,068 | 2,068 | 2,025 | 2,035 | -45 | -2.2% | 4,200 |
1～
50
件表示中 / 1508件
類似銘柄と比較する
現在ご覧いただいている「ベルテクス」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 |
|---|---|---|---|---|---|---|---|---|
| ベルテクス | 183,000円 | +8.6% | +6.0% | 2.73% | 11.36倍 | 1.40倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| 品川リフラ | 164,800円 | -1.5% | -12.8% | 5.46% | 8.35倍 | 0.86倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
| 日カーボン | 446,500円 | +13.6% | +1.2% | 4.48% | 12.04倍 | 0.95倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
| ＳＥＣカーボン | 207,800円 | -1.1% | -22.1% | 4.81% | 6.94倍 | 0.58倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
| 日ヒューム | 127,700円 | +9.7% | +25.5% | 2.98% | 11.41倍 | 0.72倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
市場注目の銘柄
チャート関連のコラム
