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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/09/20 | 2,044 | 2,090 | 2,040 | 2,080 | +60 | +3% | 8,900 |
| 2024/09/19 | 2,048 | 2,066 | 1,982 | 2,020 | -26 | -1.3% | 11,400 |
| 2024/09/18 | 2,026 | 2,080 | 2,026 | 2,046 | +35 | +1.7% | 9,000 |
| 2024/09/17 | 2,030 | 2,030 | 2,002 | 2,011 | +9 | +0.4% | 3,400 |
| 2024/09/13 | 1,987 | 2,033 | 1,987 | 2,002 | -29 | -1.4% | 11,300 |
| 2024/09/12 | 2,090 | 2,100 | 2,031 | 2,031 | -43 | -2.1% | 16,300 |
| 2024/09/11 | 2,065 | 2,098 | 2,032 | 2,074 | +9 | +0.4% | 10,300 |
| 2024/09/10 | 2,090 | 2,111 | 2,038 | 2,065 | +14 | +0.7% | 19,700 |
1～
50
件表示中 / 1500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 | 198,800円 | +8.6% | +6.0% | 2.52% | 12.34倍 | 1.52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 |
| 黒崎播磨 | 247,600円 | +0.6% | -8.5% | 4.24% | 6.78倍 | 0.93倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| 品川リフラ | 166,600円 | -1.5% | -12.8% | 5.40% | 8.44倍 | 0.87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 | 443,500円 | +13.6% | +1.2% | 4.51% | 11.96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 | 214,800円 | -1.1% | -22.1% | 4.66% | 7.18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 |
市場注目の銘柄
チャート関連のコラム
