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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 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 |
| 2025/01/17 | 1,732 | 1,732 | 1,721 | 1,721 | -11 | -0.6% | 1,700 |
| 2025/01/16 | 1,751 | 1,752 | 1,730 | 1,732 | -18 | -1% | 5,100 |
| 2025/01/15 | 1,736 | 1,768 | 1,736 | 1,750 | +15 | +0.9% | 2,500 |
| 2025/01/14 | 1,740 | 1,754 | 1,723 | 1,735 | -5 | -0.3% | 11,400 |
| 2025/01/10 | 1,756 | 1,760 | 1,740 | 1,740 | -7 | -0.4% | 6,400 |
| 2025/01/09 | 1,754 | 1,759 | 1,747 | 1,747 | -8 | -0.5% | 6,400 |
| 2025/01/08 | 1,760 | 1,770 | 1,755 | 1,755 | -5 | -0.3% | 4,500 |
| 2025/01/07 | 1,800 | 1,818 | 1,757 | 1,760 | -47 | -2.6% | 8,500 |
| 2025/01/06 | 1,811 | 1,814 | 1,796 | 1,807 | -3 | -0.2% | 3,500 |
| 2024/12/30 | 1,812 | 1,819 | 1,810 | 1,810 | ±0 | ±0% | 1,800 |
| 2024/12/27 | 1,811 | 1,834 | 1,810 | 1,810 | -1 | -0.1% | 10,000 |
| 2024/12/26 | 1,853 | 1,853 | 1,811 | 1,811 | -44 | -2.4% | 12,100 |
| 2024/12/25 | 1,895 | 1,895 | 1,855 | 1,855 | -24 | -1.3% | 2,100 |
| 2024/12/24 | 1,859 | 1,889 | 1,859 | 1,879 | +10 | +0.5% | 3,700 |
| 2024/12/23 | 1,864 | 1,890 | 1,864 | 1,869 | -23 | -1.2% | 2,100 |
| 2024/12/20 | 1,918 | 1,918 | 1,852 | 1,892 | ±0 | ±0% | 5,200 |
| 2024/12/19 | 1,880 | 1,915 | 1,880 | 1,892 | -11 | -0.6% | 5,400 |
| 2024/12/18 | 1,910 | 1,918 | 1,881 | 1,903 | -9 | -0.5% | 6,000 |
| 2024/12/17 | 1,905 | 1,912 | 1,876 | 1,912 | +1 | +0.1% | 2,000 |
| 2024/12/16 | 1,914 | 1,920 | 1,886 | 1,911 | +35 | +1.9% | 7,000 |
| 2024/12/13 | 1,869 | 1,894 | 1,869 | 1,876 | +8 | +0.4% | 3,100 |
| 2024/12/12 | 1,890 | 1,902 | 1,850 | 1,868 | -39 | -2% | 9,300 |
| 2024/12/11 | 1,895 | 1,919 | 1,894 | 1,907 | +2 | +0.1% | 3,000 |
| 2024/12/10 | 1,905 | 1,920 | 1,905 | 1,905 | ±0 | ±0% | 700 |
| 2024/12/09 | 1,903 | 1,917 | 1,876 | 1,905 | -5 | -0.3% | 4,700 |
| 2024/12/06 | 1,880 | 1,911 | 1,858 | 1,910 | +39 | +2.1% | 9,900 |
| 2024/12/05 | 1,821 | 1,874 | 1,821 | 1,871 | +41 | +2.2% | 5,500 |
| 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 |
1～
50
件表示中 / 1540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 | 167,900円 | +8.6% | +6.0% | 2.98% | 10.42倍 | 1.28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 | 170,500円 | -1.5% | -12.8% | 5.28% | 8.64倍 | 0.89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 | 426,500円 | +13.6% | +1.2% | 4.69% | 11.50倍 | 0.91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 | 216,300円 | -1.1% | -22.1% | 4.62% | 7.23倍 | 0.60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 | 133,500円 | +9.7% | +25.5% | 2.85% | 11.93倍 | 0.75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
