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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,517 | 1,526 | 1,516 | 1,524 | -2 | -0.1% | 2,600 |
| 2023/08/28 | 1,516 | 1,530 | 1,512 | 1,526 | +7 | +0.5% | 11,600 |
| 2023/08/25 | 1,497 | 1,530 | 1,497 | 1,519 | +34 | +2.3% | 5,700 |
| 2023/08/24 | 1,479 | 1,489 | 1,476 | 1,485 | +17 | +1.2% | 2,600 |
| 2023/08/23 | 1,456 | 1,472 | 1,454 | 1,468 | +11 | +0.8% | 3,700 |
| 2023/08/22 | 1,450 | 1,475 | 1,430 | 1,457 | +11 | +0.8% | 6,800 |
| 2023/08/21 | 1,459 | 1,472 | 1,445 | 1,446 | -18 | -1.2% | 5,300 |
| 2023/08/18 | 1,473 | 1,494 | 1,460 | 1,464 | -8 | -0.5% | 13,600 |
| 2023/08/17 | 1,497 | 1,508 | 1,460 | 1,472 | -38 | -2.5% | 17,500 |
| 2023/08/16 | 1,516 | 1,516 | 1,498 | 1,510 | -8 | -0.5% | 8,000 |
| 2023/08/15 | 1,501 | 1,535 | 1,500 | 1,518 | +7 | +0.5% | 12,900 |
| 2023/08/14 | 1,572 | 1,579 | 1,489 | 1,511 | -60 | -3.8% | 21,400 |
| 2023/08/10 | 1,583 | 1,585 | 1,566 | 1,571 | -14 | -0.9% | 10,200 |
| 2023/08/09 | 1,579 | 1,585 | 1,568 | 1,585 | +15 | +1% | 10,200 |
| 2023/08/08 | 1,585 | 1,585 | 1,555 | 1,570 | -12 | -0.8% | 16,700 |
| 2023/08/07 | 1,570 | 1,582 | 1,560 | 1,582 | +6 | +0.4% | 9,500 |
| 2023/08/04 | 1,580 | 1,580 | 1,566 | 1,576 | +6 | +0.4% | 2,800 |
| 2023/08/03 | 1,565 | 1,570 | 1,556 | 1,570 | +5 | +0.3% | 4,300 |
| 2023/08/02 | 1,574 | 1,580 | 1,546 | 1,565 | -2 | -0.1% | 9,800 |
| 2023/08/01 | 1,556 | 1,567 | 1,541 | 1,567 | +11 | +0.7% | 3,900 |
| 2023/07/31 | 1,556 | 1,563 | 1,545 | 1,556 | -3 | -0.2% | 3,700 |
| 2023/07/28 | 1,560 | 1,564 | 1,541 | 1,559 | -9 | -0.6% | 8,900 |
| 2023/07/27 | 1,563 | 1,569 | 1,561 | 1,568 | -1 | -0.1% | 4,700 |
| 2023/07/26 | 1,560 | 1,579 | 1,560 | 1,569 | +9 | +0.6% | 7,700 |
| 2023/07/25 | 1,579 | 1,579 | 1,560 | 1,560 | +4 | +0.3% | 13,100 |
| 2023/07/24 | 1,544 | 1,559 | 1,537 | 1,556 | +13 | +0.8% | 13,500 |
| 2023/07/21 | 1,536 | 1,547 | 1,532 | 1,543 | +7 | +0.5% | 4,200 |
| 2023/07/20 | 1,550 | 1,550 | 1,530 | 1,536 | -11 | -0.7% | 6,500 |
| 2023/07/19 | 1,549 | 1,549 | 1,536 | 1,547 | +15 | +1% | 6,900 |
| 2023/07/18 | 1,516 | 1,541 | 1,516 | 1,532 | +15 | +1% | 5,400 |
| 2023/07/14 | 1,566 | 1,566 | 1,517 | 1,517 | -34 | -2.2% | 11,500 |
| 2023/07/13 | 1,550 | 1,576 | 1,533 | 1,551 | +33 | +2.2% | 15,200 |
| 2023/07/12 | 1,536 | 1,540 | 1,490 | 1,518 | -30 | -1.9% | 25,300 |
| 2023/07/11 | 1,562 | 1,573 | 1,538 | 1,548 | -19 | -1.2% | 11,700 |
| 2023/07/10 | 1,573 | 1,574 | 1,559 | 1,567 | +8 | +0.5% | 7,900 |
| 2023/07/07 | 1,550 | 1,575 | 1,542 | 1,559 | -16 | -1% | 30,300 |
| 2023/07/06 | 1,556 | 1,593 | 1,555 | 1,575 | +10 | +0.6% | 51,800 |
| 2023/07/05 | 1,555 | 1,584 | 1,536 | 1,565 | +10 | +0.6% | 41,900 |
| 2023/07/04 | 1,552 | 1,566 | 1,531 | 1,555 | +13 | +0.8% | 38,600 |
| 2023/07/03 | 1,584 | 1,590 | 1,536 | 1,542 | -37 | -2.3% | 28,200 |
| 2023/06/30 | 1,560 | 1,580 | 1,547 | 1,579 | +22 | +1.4% | 27,800 |
| 2023/06/29 | 1,546 | 1,564 | 1,540 | 1,557 | +13 | +0.8% | 22,100 |
| 2023/06/28 | 1,524 | 1,548 | 1,503 | 1,544 | +37 | +2.5% | 22,900 |
| 2023/06/27 | 1,491 | 1,512 | 1,490 | 1,507 | +15 | +1% | 17,500 |
| 2023/06/26 | 1,494 | 1,529 | 1,486 | 1,492 | -7 | -0.5% | 12,600 |
| 2023/06/23 | 1,525 | 1,525 | 1,497 | 1,499 | -14 | -0.9% | 11,300 |
| 2023/06/22 | 1,494 | 1,523 | 1,494 | 1,513 | +4 | +0.3% | 20,700 |
| 2023/06/21 | 1,525 | 1,534 | 1,495 | 1,509 | -20 | -1.3% | 24,700 |
| 2023/06/20 | 1,519 | 1,529 | 1,516 | 1,529 | +15 | +1% | 14,200 |
| 2023/06/19 | 1,502 | 1,530 | 1,501 | 1,514 | +12 | +0.8% | 40,400 |
451～
500
件表示中 / 1647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 | 230,000円 | +5.4% | +0.8% | 2.83% | 13.40倍 | 1.58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 | 481,000円 | -2.1% | -27.3% | 3.01% | 14.41倍 | 1.07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 | 164,300円 | +20.8% | -1.1% | 5.48% | 9.37倍 | 0.84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 | 208,100円 | +7.9% | 0.0% | 2.11% | 21.30倍 | 1.13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 | 402,500円 | +5.4% | +1.6% | 4.97% | 10.85倍 | 0.86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
