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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 1,288 | 1,301 | 1,283 | 1,301 | +1 | +0.1% | 11,300 |
| 2023/03/27 | 1,304 | 1,320 | 1,251 | 1,300 | -4 | -0.3% | 17,200 |
| 2023/03/24 | 1,309 | 1,329 | 1,294 | 1,304 | +12 | +0.9% | 32,900 |
| 2023/03/23 | 1,300 | 1,319 | 1,292 | 1,292 | -18 | -1.4% | 16,400 |
| 2023/03/22 | 1,314 | 1,319 | 1,285 | 1,310 | +19 | +1.5% | 14,000 |
| 2023/03/20 | 1,290 | 1,314 | 1,281 | 1,291 | -6 | -0.5% | 16,900 |
| 2023/03/17 | 1,280 | 1,298 | 1,272 | 1,297 | +22 | +1.7% | 14,900 |
| 2023/03/16 | 1,293 | 1,323 | 1,275 | 1,275 | -53 | -4% | 26,100 |
| 2023/03/15 | 1,270 | 1,335 | 1,270 | 1,328 | +35 | +2.7% | 30,100 |
| 2023/03/14 | 1,286 | 1,294 | 1,264 | 1,293 | +1 | +0.1% | 23,000 |
| 2023/03/13 | 1,303 | 1,326 | 1,285 | 1,292 | -40 | -3% | 17,800 |
| 2023/03/10 | 1,346 | 1,357 | 1,326 | 1,332 | +16 | +1.2% | 43,000 |
| 2023/03/09 | 1,320 | 1,336 | 1,310 | 1,316 | -4 | -0.3% | 23,700 |
| 2023/03/08 | 1,316 | 1,336 | 1,305 | 1,320 | -3 | -0.2% | 9,500 |
| 2023/03/07 | 1,320 | 1,340 | 1,319 | 1,323 | +3 | +0.2% | 9,100 |
| 2023/03/06 | 1,313 | 1,320 | 1,313 | 1,320 | +7 | +0.5% | 1,600 |
| 2023/03/03 | 1,305 | 1,321 | 1,305 | 1,313 | -7 | -0.5% | 4,800 |
| 2023/03/02 | 1,306 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 7,700 |
| 2023/03/01 | 1,321 | 1,321 | 1,298 | 1,300 | -23 | -1.7% | 6,500 |
| 2023/02/28 | 1,339 | 1,339 | 1,322 | 1,323 | -19 | -1.4% | 1,800 |
| 2023/02/27 | 1,324 | 1,342 | 1,321 | 1,342 | +7 | +0.5% | 4,500 |
| 2023/02/24 | 1,325 | 1,335 | 1,315 | 1,335 | +25 | +1.9% | 8,100 |
| 2023/02/22 | 1,297 | 1,310 | 1,284 | 1,310 | +13 | +1% | 6,800 |
| 2023/02/21 | 1,297 | 1,300 | 1,285 | 1,297 | +10 | +0.8% | 4,000 |
| 2023/02/20 | 1,276 | 1,292 | 1,263 | 1,287 | +11 | +0.9% | 4,300 |
| 2023/02/17 | 1,263 | 1,277 | 1,250 | 1,276 | +13 | +1% | 9,300 |
| 2023/02/16 | 1,278 | 1,282 | 1,250 | 1,263 | -14 | -1.1% | 31,400 |
| 2023/02/15 | 1,286 | 1,298 | 1,277 | 1,277 | -9 | -0.7% | 15,800 |
| 2023/02/14 | 1,300 | 1,302 | 1,285 | 1,286 | -3 | -0.2% | 5,300 |
| 2023/02/13 | 1,294 | 1,300 | 1,280 | 1,289 | -17 | -1.3% | 17,000 |
| 2023/02/10 | 1,291 | 1,306 | 1,288 | 1,306 | +15 | +1.2% | 10,300 |
| 2023/02/09 | 1,310 | 1,310 | 1,291 | 1,291 | -19 | -1.5% | 4,800 |
| 2023/02/08 | 1,305 | 1,316 | 1,300 | 1,310 | +10 | +0.8% | 10,700 |
| 2023/02/07 | 1,336 | 1,336 | 1,300 | 1,300 | -26 | -2% | 9,900 |
| 2023/02/06 | 1,300 | 1,327 | 1,295 | 1,326 | +26 | +2% | 6,300 |
| 2023/02/03 | 1,301 | 1,301 | 1,281 | 1,300 | -1 | -0.1% | 4,800 |
| 2023/02/02 | 1,340 | 1,340 | 1,300 | 1,301 | -29 | -2.2% | 4,700 |
| 2023/02/01 | 1,359 | 1,359 | 1,330 | 1,330 | -39 | -2.8% | 9,600 |
| 2023/01/31 | 1,375 | 1,375 | 1,354 | 1,369 | -6 | -0.4% | 4,800 |
| 2023/01/30 | 1,360 | 1,385 | 1,338 | 1,375 | +15 | +1.1% | 20,700 |
| 2023/01/27 | 1,363 | 1,390 | 1,360 | 1,360 | +30 | +2.3% | 18,600 |
| 2023/01/26 | 1,365 | 1,365 | 1,330 | 1,330 | -35 | -2.6% | 3,400 |
| 2023/01/25 | 1,339 | 1,365 | 1,329 | 1,365 | +33 | +2.5% | 22,200 |
| 2023/01/24 | 1,331 | 1,333 | 1,293 | 1,332 | +1 | +0.1% | 5,700 |
| 2023/01/23 | 1,317 | 1,331 | 1,314 | 1,331 | +14 | +1.1% | 7,600 |
| 2023/01/20 | 1,296 | 1,320 | 1,274 | 1,317 | +42 | +3.3% | 16,500 |
| 2023/01/19 | 1,287 | 1,296 | 1,266 | 1,275 | -12 | -0.9% | 12,600 |
| 2023/01/18 | 1,291 | 1,300 | 1,267 | 1,287 | +2 | +0.2% | 9,600 |
| 2023/01/17 | 1,275 | 1,287 | 1,261 | 1,285 | +25 | +2% | 3,300 |
| 2023/01/16 | 1,288 | 1,300 | 1,260 | 1,260 | -34 | -2.6% | 3,100 |
501～
550
件表示中 / 1592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 | 183,600円 | +8.6% | +6.0% | 2.72% | 11.40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 |
| 東洋炭素 | 364,500円 | -2.1% | -27.3% | 3.98% | 10.92倍 | 0.81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 | 151,900円 | -1.5% | -12.8% | 5.92% | 7.70倍 | 0.79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 | 175,100円 | +9.7% | +25.5% | 2.17% | 15.65倍 | 0.99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 | 396,500円 | +5.4% | +1.6% | 5.04% | 10.69倍 | 0.84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
