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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 3,050 | 3,075 | 2,998 | 3,000 | -80 | -2.6% | 31,600 |
| 2021/08/10 | 3,000 | 3,125 | 3,000 | 3,080 | +60 | +2% | 31,100 |
| 2021/08/06 | 3,050 | 3,065 | 2,990 | 3,020 | -15 | -0.5% | 29,600 |
| 2021/08/05 | 3,050 | 3,050 | 3,010 | 3,035 | -15 | -0.5% | 13,800 |
| 2021/08/04 | 3,020 | 3,065 | 3,020 | 3,050 | -15 | -0.5% | 12,000 |
| 2021/08/03 | 3,065 | 3,075 | 3,035 | 3,065 | -10 | -0.3% | 25,300 |
| 2021/08/02 | 3,040 | 3,080 | 3,020 | 3,075 | +35 | +1.2% | 7,400 |
| 2021/07/30 | 3,065 | 3,100 | 3,020 | 3,040 | -60 | -1.9% | 22,300 |
| 2021/07/29 | 3,040 | 3,120 | 3,040 | 3,100 | +60 | +2% | 14,900 |
| 2021/07/28 | 3,155 | 3,155 | 3,010 | 3,040 | -170 | -5.3% | 60,800 |
| 2021/07/27 | 3,240 | 3,270 | 3,200 | 3,210 | -40 | -1.2% | 7,500 |
| 2021/07/26 | 3,195 | 3,280 | 3,190 | 3,250 | +70 | +2.2% | 24,400 |
| 2021/07/21 | 3,180 | 3,180 | 3,135 | 3,180 | +65 | +2.1% | 17,400 |
| 2021/07/20 | 3,100 | 3,135 | 3,050 | 3,115 | -50 | -1.6% | 34,600 |
| 2021/07/19 | 3,170 | 3,180 | 3,095 | 3,165 | -35 | -1.1% | 25,600 |
| 2021/07/16 | 3,220 | 3,230 | 3,180 | 3,200 | -20 | -0.6% | 11,400 |
| 2021/07/15 | 3,280 | 3,280 | 3,205 | 3,220 | -60 | -1.8% | 20,700 |
| 2021/07/14 | 3,295 | 3,305 | 3,255 | 3,280 | -20 | -0.6% | 20,400 |
| 2021/07/13 | 3,275 | 3,305 | 3,240 | 3,300 | +30 | +0.9% | 23,500 |
| 2021/07/12 | 3,220 | 3,320 | 3,220 | 3,270 | +105 | +3.3% | 43,600 |
| 2021/07/09 | 3,140 | 3,180 | 3,105 | 3,165 | -25 | -0.8% | 21,000 |
| 2021/07/08 | 3,145 | 3,195 | 3,105 | 3,190 | +65 | +2.1% | 32,400 |
| 2021/07/07 | 3,115 | 3,155 | 3,115 | 3,125 | -50 | -1.6% | 19,300 |
| 2021/07/06 | 3,100 | 3,180 | 3,090 | 3,175 | +95 | +3.1% | 21,000 |
| 2021/07/05 | 3,100 | 3,170 | 3,050 | 3,080 | +20 | +0.7% | 49,200 |
| 2021/07/02 | 3,090 | 3,090 | 3,040 | 3,060 | -5 | -0.2% | 8,500 |
| 2021/07/01 | 3,135 | 3,135 | 3,040 | 3,065 | -40 | -1.3% | 15,100 |
| 2021/06/30 | 3,145 | 3,145 | 3,040 | 3,105 | -40 | -1.3% | 20,600 |
| 2021/06/29 | 3,135 | 3,180 | 3,105 | 3,145 | +40 | +1.3% | 43,200 |
| 2021/06/28 | 2,920 | 3,125 | 2,910 | 3,105 | +215 | +7.4% | 68,000 |
| 2021/06/25 | 2,868 | 2,890 | 2,837 | 2,890 | +72 | +2.6% | 15,000 |
| 2021/06/24 | 2,795 | 2,834 | 2,795 | 2,818 | +23 | +0.8% | 8,400 |
| 2021/06/23 | 2,890 | 2,890 | 2,795 | 2,795 | -70 | -2.4% | 22,400 |
| 2021/06/22 | 2,888 | 2,915 | 2,864 | 2,865 | +27 | +1% | 20,600 |
| 2021/06/21 | 2,810 | 2,846 | 2,795 | 2,838 | +15 | +0.5% | 12,100 |
| 2021/06/18 | 2,804 | 2,832 | 2,774 | 2,823 | +39 | +1.4% | 11,200 |
| 2021/06/17 | 2,779 | 2,810 | 2,750 | 2,784 | +5 | +0.2% | 9,900 |
| 2021/06/16 | 2,781 | 2,803 | 2,772 | 2,779 | -7 | -0.3% | 5,100 |
| 2021/06/15 | 2,777 | 2,800 | 2,756 | 2,786 | +1 | ±0% | 20,900 |
| 2021/06/14 | 2,786 | 2,792 | 2,734 | 2,785 | -14 | -0.5% | 25,600 |
| 2021/06/11 | 2,816 | 2,840 | 2,786 | 2,799 | -18 | -0.6% | 17,900 |
| 2021/06/10 | 2,811 | 2,822 | 2,808 | 2,817 | +6 | +0.2% | 6,600 |
| 2021/06/09 | 2,810 | 2,816 | 2,744 | 2,811 | +1 | ±0% | 24,400 |
| 2021/06/08 | 2,810 | 2,821 | 2,790 | 2,810 | +3 | +0.1% | 33,300 |
| 2021/06/07 | 2,835 | 2,853 | 2,807 | 2,807 | -24 | -0.8% | 11,300 |
| 2021/06/04 | 2,850 | 2,853 | 2,817 | 2,831 | -3 | -0.1% | 13,900 |
| 2021/06/03 | 2,880 | 2,881 | 2,821 | 2,834 | -39 | -1.4% | 23,300 |
| 2021/06/02 | 2,920 | 2,920 | 2,873 | 2,873 | -46 | -1.6% | 13,000 |
| 2021/06/01 | 2,898 | 2,919 | 2,872 | 2,919 | +37 | +1.3% | 9,700 |
| 2021/05/31 | 2,895 | 2,935 | 2,878 | 2,882 | -13 | -0.4% | 31,600 |
801～
850
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 | 203,200円 | +8.6% | +6.0% | 2.46% | 12.55倍 | 1.51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 | 241,200円 | +0.6% | -8.5% | 4.35% | 6.60倍 | 0.91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 | 166,500円 | -1.5% | -12.8% | 5.41% | 8.44倍 | 0.86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 | 431,500円 | +13.6% | +1.2% | 4.63% | 11.64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 | 213,700円 | -1.1% | -22.1% | 4.68% | 7.14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
