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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,856 | 1,860 | 1,829 | 1,850 | +1 | +0.1% | 10,800 |
| 2025/04/01 | 1,831 | 1,858 | 1,827 | 1,849 | +23 | +1.3% | 17,100 |
| 2025/03/31 | 1,803 | 1,833 | 1,798 | 1,826 | +2 | +0.1% | 18,600 |
| 2025/03/28 | 1,800 | 1,837 | 1,791 | 1,824 | -4 | -0.2% | 23,300 |
| 2025/03/27 | 1,811 | 1,828 | 1,805 | 1,828 | +4 | +0.2% | 33,700 |
| 2025/03/26 | 1,823 | 1,836 | 1,805 | 1,824 | +19 | +1.1% | 12,100 |
| 2025/03/25 | 1,839 | 1,839 | 1,793 | 1,805 | -31 | -1.7% | 18,200 |
| 2025/03/24 | 1,839 | 1,841 | 1,824 | 1,836 | +6 | +0.3% | 11,700 |
| 2025/03/21 | 1,826 | 1,836 | 1,820 | 1,830 | +17 | +0.9% | 23,500 |
| 2025/03/19 | 1,800 | 1,814 | 1,800 | 1,813 | +12 | +0.7% | 16,400 |
| 2025/03/18 | 1,807 | 1,821 | 1,797 | 1,801 | +8 | +0.4% | 20,200 |
| 2025/03/17 | 1,810 | 1,813 | 1,786 | 1,793 | +14 | +0.8% | 8,900 |
| 2025/03/14 | 1,789 | 1,795 | 1,771 | 1,779 | -10 | -0.6% | 22,800 |
| 2025/03/13 | 1,768 | 1,792 | 1,761 | 1,789 | +29 | +1.6% | 25,200 |
| 2025/03/12 | 1,725 | 1,770 | 1,725 | 1,760 | +35 | +2% | 18,000 |
| 2025/03/11 | 1,744 | 1,744 | 1,707 | 1,725 | -36 | -2% | 23,100 |
| 2025/03/10 | 1,778 | 1,785 | 1,760 | 1,761 | -6 | -0.3% | 15,200 |
| 2025/03/07 | 1,790 | 1,797 | 1,760 | 1,767 | -29 | -1.6% | 25,100 |
| 2025/03/06 | 1,807 | 1,816 | 1,795 | 1,796 | -11 | -0.6% | 28,900 |
| 2025/03/05 | 1,812 | 1,829 | 1,807 | 1,807 | -13 | -0.7% | 8,800 |
| 2025/03/04 | 1,843 | 1,845 | 1,806 | 1,820 | -23 | -1.2% | 8,500 |
| 2025/03/03 | 1,816 | 1,845 | 1,806 | 1,843 | +51 | +2.8% | 18,200 |
| 2025/02/28 | 1,833 | 1,833 | 1,763 | 1,792 | -52 | -2.8% | 35,400 |
| 2025/02/27 | 1,853 | 1,872 | 1,840 | 1,844 | -6 | -0.3% | 13,300 |
| 2025/02/26 | 1,891 | 1,900 | 1,830 | 1,850 | -46 | -2.4% | 25,700 |
| 2025/02/25 | 1,930 | 1,930 | 1,893 | 1,896 | -43 | -2.2% | 14,000 |
| 2025/02/21 | 1,963 | 1,968 | 1,917 | 1,939 | -24 | -1.2% | 31,500 |
| 2025/02/20 | 1,950 | 1,985 | 1,919 | 1,963 | +56 | +2.9% | 73,800 |
| 2025/02/19 | 1,880 | 1,913 | 1,863 | 1,907 | +35 | +1.9% | 28,200 |
| 2025/02/18 | 1,868 | 1,884 | 1,851 | 1,872 | +19 | +1% | 10,800 |
| 2025/02/17 | 1,920 | 1,920 | 1,853 | 1,853 | -28 | -1.5% | 19,700 |
| 2025/02/14 | 1,925 | 1,929 | 1,850 | 1,881 | +1 | +0.1% | 23,800 |
| 2025/02/13 | 1,835 | 1,897 | 1,830 | 1,880 | +58 | +3.2% | 24,000 |
| 2025/02/12 | 1,860 | 1,860 | 1,817 | 1,822 | -5 | -0.3% | 16,900 |
| 2025/02/10 | 1,834 | 1,853 | 1,820 | 1,827 | -18 | -1% | 5,200 |
| 2025/02/07 | 1,884 | 1,884 | 1,830 | 1,845 | -39 | -2.1% | 11,500 |
| 2025/02/06 | 1,843 | 1,900 | 1,830 | 1,884 | +57 | +3.1% | 23,600 |
| 2025/02/05 | 1,814 | 1,943 | 1,814 | 1,827 | +13 | +0.7% | 4,600 |
| 2025/02/04 | 1,905 | 1,905 | 1,814 | 1,814 | -53 | -2.8% | 9,100 |
| 2025/02/03 | 1,950 | 1,972 | 1,845 | 1,867 | -93 | -4.7% | 17,900 |
| 2025/01/31 | 1,828 | 1,960 | 1,814 | 1,960 | +134 | +7.3% | 48,100 |
| 2025/01/30 | 1,783 | 1,942 | 1,783 | 1,826 | +83 | +4.8% | 30,200 |
| 2025/01/29 | 1,710 | 1,743 | 1,705 | 1,743 | +40 | +2.3% | 6,600 |
| 2025/01/28 | 1,684 | 1,716 | 1,684 | 1,703 | +3 | +0.2% | 5,500 |
| 2025/01/27 | 1,682 | 1,700 | 1,674 | 1,700 | +21 | +1.3% | 11,100 |
| 2025/01/24 | 1,696 | 1,696 | 1,674 | 1,679 | -7 | -0.4% | 3,600 |
| 2025/01/23 | 1,676 | 1,691 | 1,671 | 1,686 | +3 | +0.2% | 5,800 |
| 2025/01/22 | 1,712 | 1,712 | 1,672 | 1,683 | -23 | -1.3% | 9,500 |
| 2025/01/21 | 1,729 | 1,731 | 1,665 | 1,706 | -8 | -0.5% | 10,400 |
| 2025/01/20 | 1,746 | 1,746 | 1,700 | 1,714 | -7 | -0.4% | 15,400 |
1～
50
件表示中 / 1585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 | 181,500円 | +8.6% | +6.0% | 2.75% | 11.27倍 | 1.38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 |
| 東洋炭素 | 380,500円 | -2.1% | -27.3% | 3.81% | 11.40倍 | 0.85倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 品川リフラ | 159,400円 | -1.5% | -12.8% | 5.65% | 8.07倍 | 0.83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 |
| 日ヒューム | 176,800円 | +9.7% | +25.5% | 2.15% | 15.80倍 | 1.00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 |
| 日カーボン | 406,000円 | +5.4% | +1.6% | 4.93% | 10.95倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
