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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,778 | 1,785 | 1,760 | 1,761 | -6 | -0.3% | 15,200 |
| 2025/03/07 | 1,790 | 1,797 | 1,760 | 1,767 | -29 | -1.6% | 25,100 |
| 2025/03/06 | 1,807 | 1,816 | 1,795 | 1,796 | -11 | -0.6% | 28,900 |
| 2025/03/05 | 1,812 | 1,829 | 1,807 | 1,807 | -13 | -0.7% | 8,800 |
| 2025/03/04 | 1,843 | 1,845 | 1,806 | 1,820 | -23 | -1.2% | 8,500 |
| 2025/03/03 | 1,816 | 1,845 | 1,806 | 1,843 | +51 | +2.8% | 18,200 |
| 2025/02/28 | 1,833 | 1,833 | 1,763 | 1,792 | -52 | -2.8% | 35,400 |
| 2025/02/27 | 1,853 | 1,872 | 1,840 | 1,844 | -6 | -0.3% | 13,300 |
| 2025/02/26 | 1,891 | 1,900 | 1,830 | 1,850 | -46 | -2.4% | 25,700 |
| 2025/02/25 | 1,930 | 1,930 | 1,893 | 1,896 | -43 | -2.2% | 14,000 |
| 2025/02/21 | 1,963 | 1,968 | 1,917 | 1,939 | -24 | -1.2% | 31,500 |
| 2025/02/20 | 1,950 | 1,985 | 1,919 | 1,963 | +56 | +2.9% | 73,800 |
| 2025/02/19 | 1,880 | 1,913 | 1,863 | 1,907 | +35 | +1.9% | 28,200 |
| 2025/02/18 | 1,868 | 1,884 | 1,851 | 1,872 | +19 | +1% | 10,800 |
| 2025/02/17 | 1,920 | 1,920 | 1,853 | 1,853 | -28 | -1.5% | 19,700 |
| 2025/02/14 | 1,925 | 1,929 | 1,850 | 1,881 | +1 | +0.1% | 23,800 |
| 2025/02/13 | 1,835 | 1,897 | 1,830 | 1,880 | +58 | +3.2% | 24,000 |
| 2025/02/12 | 1,860 | 1,860 | 1,817 | 1,822 | -5 | -0.3% | 16,900 |
| 2025/02/10 | 1,834 | 1,853 | 1,820 | 1,827 | -18 | -1% | 5,200 |
| 2025/02/07 | 1,884 | 1,884 | 1,830 | 1,845 | -39 | -2.1% | 11,500 |
| 2025/02/06 | 1,843 | 1,900 | 1,830 | 1,884 | +57 | +3.1% | 23,600 |
| 2025/02/05 | 1,814 | 1,943 | 1,814 | 1,827 | +13 | +0.7% | 4,600 |
| 2025/02/04 | 1,905 | 1,905 | 1,814 | 1,814 | -53 | -2.8% | 9,100 |
| 2025/02/03 | 1,950 | 1,972 | 1,845 | 1,867 | -93 | -4.7% | 17,900 |
| 2025/01/31 | 1,828 | 1,960 | 1,814 | 1,960 | +134 | +7.3% | 48,100 |
| 2025/01/30 | 1,783 | 1,942 | 1,783 | 1,826 | +83 | +4.8% | 30,200 |
| 2025/01/29 | 1,710 | 1,743 | 1,705 | 1,743 | +40 | +2.3% | 6,600 |
| 2025/01/28 | 1,684 | 1,716 | 1,684 | 1,703 | +3 | +0.2% | 5,500 |
| 2025/01/27 | 1,682 | 1,700 | 1,674 | 1,700 | +21 | +1.3% | 11,100 |
| 2025/01/24 | 1,696 | 1,696 | 1,674 | 1,679 | -7 | -0.4% | 3,600 |
| 2025/01/23 | 1,676 | 1,691 | 1,671 | 1,686 | +3 | +0.2% | 5,800 |
| 2025/01/22 | 1,712 | 1,712 | 1,672 | 1,683 | -23 | -1.3% | 9,500 |
| 2025/01/21 | 1,729 | 1,731 | 1,665 | 1,706 | -8 | -0.5% | 10,400 |
| 2025/01/20 | 1,746 | 1,746 | 1,700 | 1,714 | -7 | -0.4% | 15,400 |
| 2025/01/17 | 1,732 | 1,732 | 1,721 | 1,721 | -11 | -0.6% | 1,700 |
| 2025/01/16 | 1,751 | 1,752 | 1,730 | 1,732 | -18 | -1% | 5,100 |
| 2025/01/15 | 1,736 | 1,768 | 1,736 | 1,750 | +15 | +0.9% | 2,500 |
| 2025/01/14 | 1,740 | 1,754 | 1,723 | 1,735 | -5 | -0.3% | 11,400 |
| 2025/01/10 | 1,756 | 1,760 | 1,740 | 1,740 | -7 | -0.4% | 6,400 |
| 2025/01/09 | 1,754 | 1,759 | 1,747 | 1,747 | -8 | -0.5% | 6,400 |
| 2025/01/08 | 1,760 | 1,770 | 1,755 | 1,755 | -5 | -0.3% | 4,500 |
| 2025/01/07 | 1,800 | 1,818 | 1,757 | 1,760 | -47 | -2.6% | 8,500 |
| 2025/01/06 | 1,811 | 1,814 | 1,796 | 1,807 | -3 | -0.2% | 3,500 |
| 2024/12/30 | 1,812 | 1,819 | 1,810 | 1,810 | ±0 | ±0% | 1,800 |
| 2024/12/27 | 1,811 | 1,834 | 1,810 | 1,810 | -1 | -0.1% | 10,000 |
| 2024/12/26 | 1,853 | 1,853 | 1,811 | 1,811 | -44 | -2.4% | 12,100 |
| 2024/12/25 | 1,895 | 1,895 | 1,855 | 1,855 | -24 | -1.3% | 2,100 |
| 2024/12/24 | 1,859 | 1,889 | 1,859 | 1,879 | +10 | +0.5% | 3,700 |
| 2024/12/23 | 1,864 | 1,890 | 1,864 | 1,869 | -23 | -1.2% | 2,100 |
| 2024/12/20 | 1,918 | 1,918 | 1,852 | 1,892 | ±0 | ±0% | 5,200 |
51～
100
件表示中 / 1619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 | 205,800円 | +5.4% | +0.8% | 3.16% | 12.04倍 | 1.42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 | 408,000円 | -2.1% | -27.3% | 3.55% | 12.22倍 | 0.91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 | 161,600円 | +20.8% | -1.1% | 5.57% | 9.21倍 | 0.83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 | 420,000円 | +5.4% | +1.6% | 4.76% | 11.33倍 | 0.89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 |
| 日ヒューム | 161,900円 | +7.9% | 0.0% | 2.72% | 16.57倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
