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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 1,251 | 1,255 | 1,182 | 1,240 | -35 | -2.7% | 46,000 |
| 2022/10/31 | 1,329 | 1,329 | 1,274 | 1,275 | -49 | -3.7% | 22,500 |
| 2022/10/28 | 1,312 | 1,340 | 1,310 | 1,324 | +2 | +0.2% | 29,200 |
| 2022/10/27 | 1,318 | 1,323 | 1,302 | 1,322 | +12 | +0.9% | 16,300 |
| 2022/10/26 | 1,294 | 1,319 | 1,294 | 1,310 | +15 | +1.2% | 14,800 |
| 2022/10/25 | 1,281 | 1,308 | 1,271 | 1,295 | +26 | +2% | 27,100 |
| 2022/10/24 | 1,331 | 1,331 | 1,263 | 1,269 | -62 | -4.7% | 28,800 |
| 2022/10/21 | 1,330 | 1,335 | 1,315 | 1,331 | +1 | +0.1% | 6,600 |
| 2022/10/20 | 1,335 | 1,337 | 1,321 | 1,330 | -5 | -0.4% | 5,900 |
| 2022/10/19 | 1,320 | 1,335 | 1,317 | 1,335 | +15 | +1.1% | 8,400 |
| 2022/10/18 | 1,320 | 1,336 | 1,320 | 1,320 | +3 | +0.2% | 14,400 |
| 2022/10/17 | 1,283 | 1,318 | 1,283 | 1,317 | +15 | +1.2% | 9,900 |
| 2022/10/14 | 1,298 | 1,319 | 1,292 | 1,302 | +3 | +0.2% | 19,400 |
| 2022/10/13 | 1,275 | 1,299 | 1,268 | 1,299 | +14 | +1.1% | 9,800 |
| 2022/10/12 | 1,285 | 1,286 | 1,262 | 1,285 | -4 | -0.3% | 16,300 |
| 2022/10/11 | 1,290 | 1,295 | 1,277 | 1,289 | -7 | -0.5% | 21,400 |
| 2022/10/07 | 1,311 | 1,313 | 1,295 | 1,296 | -22 | -1.7% | 12,000 |
| 2022/10/06 | 1,349 | 1,349 | 1,310 | 1,318 | -31 | -2.3% | 14,200 |
| 2022/10/05 | 1,362 | 1,373 | 1,325 | 1,349 | -10 | -0.7% | 15,400 |
| 2022/10/04 | 1,330 | 1,359 | 1,319 | 1,359 | +42 | +3.2% | 40,200 |
| 2022/10/03 | 1,311 | 1,323 | 1,296 | 1,317 | -6 | -0.5% | 16,100 |
| 2022/09/30 | 1,307 | 1,324 | 1,300 | 1,323 | +11 | +0.8% | 16,900 |
| 2022/09/29 | 1,313 | 1,315 | 1,284 | 1,312 | +20 | +1.5% | 25,300 |
| 2022/09/28 | 1,310 | 1,310 | 1,284 | 1,292 | -28 | -2.1% | 17,200 |
| 2022/09/27 | 1,300 | 1,324 | 1,293 | 1,320 | +20 | +1.5% | 20,300 |
| 2022/09/26 | 1,310 | 1,310 | 1,274 | 1,300 | -28 | -2.1% | 23,000 |
| 2022/09/22 | 1,335 | 1,335 | 1,311 | 1,328 | -24 | -1.8% | 14,300 |
| 2022/09/21 | 1,349 | 1,352 | 1,309 | 1,352 | +3 | +0.2% | 17,800 |
| 2022/09/20 | 1,362 | 1,362 | 1,319 | 1,349 | -2 | -0.1% | 20,100 |
| 2022/09/16 | 1,387 | 1,395 | 1,350 | 1,351 | -32 | -2.3% | 17,000 |
| 2022/09/15 | 1,417 | 1,417 | 1,350 | 1,383 | -42 | -2.9% | 36,200 |
| 2022/09/14 | 1,438 | 1,438 | 1,419 | 1,425 | -43 | -2.9% | 17,100 |
| 2022/09/13 | 1,477 | 1,477 | 1,408 | 1,468 | -12 | -0.8% | 18,800 |
| 2022/09/12 | 1,500 | 1,511 | 1,472 | 1,480 | -18 | -1.2% | 15,100 |
| 2022/09/09 | 1,515 | 1,535 | 1,494 | 1,498 | -17 | -1.1% | 20,400 |
| 2022/09/08 | 1,456 | 1,525 | 1,454 | 1,515 | +54 | +3.7% | 46,200 |
| 2022/09/07 | 1,471 | 1,485 | 1,421 | 1,461 | +1 | +0.1% | 72,100 |
| 2022/09/06 | 1,388 | 1,470 | 1,385 | 1,460 | +72 | +5.2% | 53,800 |
| 2022/09/05 | 1,366 | 1,390 | 1,342 | 1,388 | +18 | +1.3% | 21,500 |
| 2022/09/02 | 1,354 | 1,373 | 1,346 | 1,370 | +23 | +1.7% | 20,700 |
| 2022/09/01 | 1,353 | 1,365 | 1,320 | 1,347 | +3 | +0.2% | 28,100 |
| 2022/08/31 | 1,333 | 1,351 | 1,325 | 1,344 | +1 | +0.1% | 5,600 |
| 2022/08/30 | 1,336 | 1,358 | 1,326 | 1,343 | +24 | +1.8% | 13,000 |
| 2022/08/29 | 1,293 | 1,321 | 1,285 | 1,319 | +19 | +1.5% | 13,200 |
| 2022/08/26 | 1,292 | 1,304 | 1,281 | 1,300 | +14 | +1.1% | 10,200 |
| 2022/08/25 | 1,286 | 1,291 | 1,280 | 1,286 | ±0 | ±0% | 5,800 |
| 2022/08/24 | 1,286 | 1,286 | 1,278 | 1,286 | +14 | +1.1% | 3,200 |
| 2022/08/23 | 1,290 | 1,292 | 1,269 | 1,272 | -13 | -1% | 15,600 |
| 2022/08/22 | 1,274 | 1,291 | 1,260 | 1,285 | +10 | +0.8% | 7,600 |
| 2022/08/19 | 1,277 | 1,287 | 1,258 | 1,275 | -2 | -0.2% | 9,100 |
501～
550
件表示中 / 1494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 | 198,900円 | +8.6% | +6.0% | 2.51% | 12.28倍 | 1.48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 | 239,600円 | +0.6% | -8.5% | 4.38% | 6.56倍 | 0.90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 | 164,100円 | -1.5% | -12.8% | 5.48% | 8.32倍 | 0.85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 | 433,000円 | +13.6% | +1.2% | 4.62% | 11.68倍 | 0.92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 | 214,600円 | -1.1% | -22.1% | 4.66% | 7.17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
