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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/18 | 1,275 | 1,297 | 1,266 | 1,277 | +3 | +0.2% | 9,600 |
| 2022/08/17 | 1,234 | 1,274 | 1,234 | 1,274 | +46 | +3.7% | 17,600 |
| 2022/08/16 | 1,270 | 1,270 | 1,221 | 1,228 | -30 | -2.4% | 36,000 |
| 2022/08/15 | 1,287 | 1,296 | 1,220 | 1,258 | -30 | -2.3% | 56,400 |
| 2022/08/12 | 1,281 | 1,320 | 1,280 | 1,288 | -21 | -1.6% | 29,300 |
| 2022/08/10 | 1,333 | 1,347 | 1,304 | 1,309 | -29 | -2.2% | 14,500 |
| 2022/08/09 | 1,350 | 1,364 | 1,314 | 1,338 | -12 | -0.9% | 18,400 |
| 2022/08/08 | 1,325 | 1,360 | 1,308 | 1,350 | +25 | +1.9% | 35,200 |
| 2022/08/05 | 1,320 | 1,331 | 1,301 | 1,325 | +5 | +0.4% | 6,800 |
| 2022/08/04 | 1,300 | 1,340 | 1,292 | 1,320 | +21 | +1.6% | 18,300 |
| 2022/08/03 | 1,321 | 1,355 | 1,297 | 1,299 | -22 | -1.7% | 29,500 |
| 2022/08/02 | 1,263 | 1,321 | 1,250 | 1,321 | +54 | +4.3% | 83,700 |
| 2022/08/01 | 1,297 | 1,297 | 1,267 | 1,267 | -24 | -1.9% | 19,400 |
| 2022/07/29 | 1,327 | 1,331 | 1,291 | 1,291 | -36 | -2.7% | 21,000 |
| 2022/07/28 | 1,335 | 1,335 | 1,314 | 1,327 | -9 | -0.7% | 9,600 |
| 2022/07/27 | 1,320 | 1,336 | 1,303 | 1,336 | +16 | +1.2% | 11,500 |
| 2022/07/26 | 1,372 | 1,373 | 1,320 | 1,320 | -54 | -3.9% | 23,400 |
| 2022/07/25 | 1,340 | 1,389 | 1,324 | 1,374 | +51 | +3.9% | 34,700 |
| 2022/07/22 | 1,301 | 1,325 | 1,284 | 1,323 | +26 | +2% | 18,300 |
| 2022/07/21 | 1,322 | 1,328 | 1,252 | 1,297 | -25 | -1.9% | 85,000 |
| 2022/07/20 | 1,338 | 1,364 | 1,310 | 1,322 | -16 | -1.2% | 30,800 |
| 2022/07/19 | 1,369 | 1,369 | 1,334 | 1,338 | -27 | -2% | 16,100 |
| 2022/07/15 | 1,357 | 1,381 | 1,332 | 1,365 | +8 | +0.6% | 19,700 |
| 2022/07/14 | 1,328 | 1,438 | 1,316 | 1,357 | ±0 | ±0% | 138,500 |
| 2022/07/13 | 1,269 | 1,363 | 1,260 | 1,357 | +91 | +7.2% | 67,300 |
| 2022/07/12 | 1,296 | 1,296 | 1,261 | 1,266 | -34 | -2.6% | 19,700 |
| 2022/07/11 | 1,311 | 1,319 | 1,290 | 1,300 | +31 | +2.4% | 45,600 |
| 2022/07/08 | 1,213 | 1,293 | 1,213 | 1,269 | +36 | +2.9% | 74,300 |
| 2022/07/07 | 1,255 | 1,255 | 1,226 | 1,233 | -22 | -1.8% | 23,400 |
| 2022/07/06 | 1,215 | 1,256 | 1,200 | 1,255 | +15 | +1.2% | 75,700 |
| 2022/07/05 | 1,187 | 1,248 | 1,177 | 1,240 | +53 | +4.5% | 68,500 |
| 2022/07/04 | 1,162 | 1,189 | 1,152 | 1,187 | +49 | +4.3% | 51,200 |
| 2022/07/01 | 1,151 | 1,174 | 1,120 | 1,138 | -6 | -0.5% | 86,700 |
| 2022/06/30 | 1,197 | 1,197 | 1,132 | 1,144 | -33 | -2.8% | 27,900 |
| 2022/06/29 | 1,136 | 1,177 | 1,134 | 1,177 | -2,343 | -66.6% | 25,000 |
| 2022/06/28 | 3,500 | 3,550 | 3,490 | 3,520 | -15 | -0.4% | 13,800 |
| 2022/06/27 | 3,405 | 3,540 | 3,395 | 3,535 | +145 | +4.3% | 26,400 |
| 2022/06/24 | 3,385 | 3,395 | 3,370 | 3,390 | +30 | +0.9% | 4,300 |
| 2022/06/23 | 3,330 | 3,400 | 3,330 | 3,360 | +35 | +1.1% | 19,400 |
| 2022/06/22 | 3,335 | 3,390 | 3,305 | 3,325 | -35 | -1% | 17,900 |
| 2022/06/21 | 3,370 | 3,375 | 3,325 | 3,360 | +60 | +1.8% | 11,700 |
| 2022/06/20 | 3,310 | 3,325 | 3,230 | 3,300 | -10 | -0.3% | 15,600 |
| 2022/06/17 | 3,250 | 3,400 | 3,205 | 3,310 | -15 | -0.5% | 19,400 |
| 2022/06/16 | 3,395 | 3,430 | 3,325 | 3,325 | -60 | -1.8% | 15,300 |
551～
600
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
