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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,689 | 1,689 | 1,650 | 1,668 | -17 | -1% | 15,300 |
2020/10/22 | 1,700 | 1,700 | 1,661 | 1,685 | -2 | -0.1% | 12,100 |
2020/10/21 | 1,675 | 1,713 | 1,675 | 1,687 | +12 | +0.7% | 30,000 |
2020/10/20 | 1,695 | 1,700 | 1,669 | 1,675 | -20 | -1.2% | 22,800 |
2020/10/19 | 1,706 | 1,713 | 1,691 | 1,695 | -26 | -1.5% | 17,100 |
2020/10/16 | 1,738 | 1,743 | 1,720 | 1,721 | -14 | -0.8% | 11,900 |
2020/10/15 | 1,725 | 1,750 | 1,725 | 1,735 | +2 | +0.1% | 11,500 |
2020/10/14 | 1,720 | 1,740 | 1,720 | 1,733 | +13 | +0.8% | 9,800 |
2020/10/13 | 1,735 | 1,738 | 1,715 | 1,720 | -15 | -0.9% | 9,200 |
2020/10/12 | 1,735 | 1,775 | 1,726 | 1,735 | -1 | -0.1% | 12,400 |
2020/10/09 | 1,773 | 1,780 | 1,736 | 1,736 | -37 | -2.1% | 19,900 |
2020/10/08 | 1,772 | 1,800 | 1,771 | 1,773 | +8 | +0.5% | 11,900 |
2020/10/07 | 1,749 | 1,765 | 1,738 | 1,765 | +32 | +1.8% | 5,400 |
2020/10/06 | 1,738 | 1,752 | 1,725 | 1,733 | -17 | -1% | 9,800 |
2020/10/05 | 1,743 | 1,765 | 1,731 | 1,750 | +16 | +0.9% | 12,600 |
2020/10/02 | 1,789 | 1,789 | 1,726 | 1,734 | - | - | 25,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,789 | 1,794 | 1,753 | 1,753 | -47 | -2.6% | 15,900 |
2020/09/29 | 1,785 | 1,800 | 1,781 | 1,800 | +18 | +1% | 17,400 |
2020/09/28 | 1,771 | 1,782 | 1,760 | 1,782 | +22 | +1.3% | 16,000 |
2020/09/25 | 1,768 | 1,792 | 1,760 | 1,760 | +3 | +0.2% | 47,100 |
2020/09/24 | 1,824 | 1,832 | 1,753 | 1,757 | -67 | -3.7% | 41,900 |
2020/09/23 | 1,826 | 1,832 | 1,812 | 1,824 | -2 | -0.1% | 14,800 |
2020/09/18 | 1,829 | 1,843 | 1,821 | 1,826 | -3 | -0.2% | 14,000 |
2020/09/17 | 1,848 | 1,848 | 1,806 | 1,829 | -21 | -1.1% | 19,400 |
2020/09/16 | 1,852 | 1,859 | 1,837 | 1,850 | -3 | -0.2% | 15,700 |
2020/09/15 | 1,853 | 1,865 | 1,835 | 1,853 | -4 | -0.2% | 11,300 |
2020/09/14 | 1,867 | 1,870 | 1,851 | 1,857 | +10 | +0.5% | 13,700 |
2020/09/11 | 1,815 | 1,869 | 1,815 | 1,847 | -3 | -0.2% | 26,700 |
2020/09/10 | 1,849 | 1,857 | 1,844 | 1,850 | -9 | -0.5% | 18,700 |
2020/09/09 | 1,849 | 1,865 | 1,840 | 1,859 | +6 | +0.3% | 18,700 |
2020/09/08 | 1,820 | 1,860 | 1,795 | 1,853 | +36 | +2% | 39,900 |
2020/09/07 | 1,882 | 1,892 | 1,814 | 1,817 | -95 | -5% | 41,900 |
2020/09/04 | 1,852 | 1,915 | 1,852 | 1,912 | +20 | +1.1% | 38,900 |
2020/09/03 | 1,900 | 1,922 | 1,880 | 1,892 | -38 | -2% | 39,900 |
2020/09/02 | 1,898 | 1,940 | 1,896 | 1,930 | +70 | +3.8% | 50,400 |
2020/09/01 | 1,865 | 1,915 | 1,850 | 1,860 | +24 | +1.3% | 94,500 |
2020/08/31 | 1,780 | 1,837 | 1,778 | 1,836 | +82 | +4.7% | 34,800 |
2020/08/28 | 1,817 | 1,817 | 1,734 | 1,754 | -54 | -3% | 61,500 |
2020/08/27 | 1,848 | 1,848 | 1,803 | 1,808 | -38 | -2.1% | 31,200 |
2020/08/26 | 1,862 | 1,862 | 1,840 | 1,846 | -1 | -0.1% | 13,900 |
2020/08/25 | 1,908 | 1,910 | 1,846 | 1,847 | -44 | -2.3% | 23,000 |
2020/08/24 | 1,871 | 1,909 | 1,860 | 1,891 | +41 | +2.2% | 20,300 |
2020/08/21 | 1,855 | 1,868 | 1,845 | 1,850 | -7 | -0.4% | 18,300 |
2020/08/20 | 1,861 | 1,867 | 1,850 | 1,857 | +7 | +0.4% | 25,100 |
2020/08/19 | 1,892 | 1,896 | 1,832 | 1,850 | -55 | -2.9% | 34,900 |
2020/08/18 | 1,890 | 1,914 | 1,890 | 1,905 | +3 | +0.2% | 16,800 |
2020/08/17 | 1,905 | 1,906 | 1,878 | 1,902 | +12 | +0.6% | 16,100 |
2020/08/14 | 1,893 | 1,910 | 1,884 | 1,890 | -3 | -0.2% | 27,000 |
2020/08/13 | 1,894 | 1,910 | 1,882 | 1,893 | +10 | +0.5% | 26,900 |
1001~
1050
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