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 |
---|---|---|---|---|---|---|---|
2020/08/03 | 1,740 | 1,787 | 1,740 | 1,780 | +61 | +3.5% | 25,800 |
2020/07/31 | 1,710 | 1,745 | 1,704 | 1,719 | +16 | +0.9% | 28,000 |
2020/07/30 | 1,700 | 1,718 | 1,690 | 1,703 | +6 | +0.4% | 10,900 |
2020/07/29 | 1,700 | 1,713 | 1,685 | 1,697 | -7 | -0.4% | 9,700 |
2020/07/28 | 1,740 | 1,740 | 1,702 | 1,704 | -32 | -1.8% | 16,400 |
2020/07/27 | 1,714 | 1,736 | 1,707 | 1,736 | -5 | -0.3% | 8,700 |
2020/07/22 | 1,783 | 1,783 | 1,733 | 1,741 | -2 | -0.1% | 7,000 |
2020/07/21 | 1,741 | 1,746 | 1,723 | 1,743 | +10 | +0.6% | 7,000 |
2020/07/20 | 1,716 | 1,746 | 1,715 | 1,733 | -2 | -0.1% | 14,400 |
2020/07/17 | 1,736 | 1,748 | 1,717 | 1,735 | -15 | -0.9% | 20,900 |
2020/07/16 | 1,775 | 1,777 | 1,745 | 1,750 | -38 | -2.1% | 17,800 |
2020/07/15 | 1,802 | 1,804 | 1,760 | 1,788 | -7 | -0.4% | 21,400 |
2020/07/14 | 1,765 | 1,795 | 1,730 | 1,795 | +40 | +2.3% | 26,600 |
2020/07/13 | 1,737 | 1,765 | 1,723 | 1,755 | +24 | +1.4% | 13,900 |
2020/07/10 | 1,800 | 1,800 | 1,730 | 1,731 | -58 | -3.2% | 26,500 |
2020/07/09 | 1,760 | 1,805 | 1,760 | 1,789 | +29 | +1.6% | 26,800 |
2020/07/08 | 1,712 | 1,771 | 1,712 | 1,760 | +30 | +1.7% | 18,800 |
2020/07/07 | 1,765 | 1,793 | 1,724 | 1,730 | -17 | -1% | 37,300 |
2020/07/06 | 1,688 | 1,768 | 1,683 | 1,747 | +128 | +7.9% | 67,200 |
2020/07/03 | 1,640 | 1,655 | 1,602 | 1,619 | -17 | -1% | 20,400 |
2020/07/02 | 1,714 | 1,714 | 1,620 | 1,636 | -66 | -3.9% | 42,100 |
2020/07/01 | 1,788 | 1,803 | 1,699 | 1,702 | -91 | -5.1% | 48,100 |
2020/06/30 | 1,780 | 1,808 | 1,767 | 1,793 | +21 | +1.2% | 17,600 |
2020/06/29 | 1,790 | 1,824 | 1,771 | 1,772 | -22 | -1.2% | 32,800 |
2020/06/26 | 1,793 | 1,810 | 1,778 | 1,794 | +12 | +0.7% | 18,500 |
2020/06/25 | 1,801 | 1,829 | 1,782 | 1,782 | -45 | -2.5% | 32,400 |
2020/06/24 | 1,826 | 1,833 | 1,791 | 1,827 | -12 | -0.7% | 37,400 |
2020/06/23 | 1,828 | 1,848 | 1,810 | 1,839 | +14 | +0.8% | 26,000 |
2020/06/22 | 1,788 | 1,832 | 1,778 | 1,825 | +23 | +1.3% | 37,900 |
2020/06/19 | 1,818 | 1,818 | 1,783 | 1,802 | -13 | -0.7% | 15,900 |
2020/06/18 | 1,820 | 1,825 | 1,791 | 1,815 | -12 | -0.7% | 19,600 |
2020/06/17 | 1,814 | 1,835 | 1,800 | 1,827 | +2 | +0.1% | 22,400 |
2020/06/16 | 1,795 | 1,835 | 1,776 | 1,825 | +79 | +4.5% | 38,100 |
2020/06/15 | 1,814 | 1,824 | 1,746 | 1,746 | -46 | -2.6% | 35,100 |
2020/06/12 | 1,701 | 1,803 | 1,693 | 1,792 | +3 | +0.2% | 75,100 |
2020/06/11 | 1,842 | 1,850 | 1,787 | 1,789 | -61 | -3.3% | 49,200 |
2020/06/10 | 1,860 | 1,893 | 1,850 | 1,850 | -17 | -0.9% | 41,500 |
2020/06/09 | 1,855 | 1,905 | 1,846 | 1,867 | +47 | +2.6% | 65,800 |
2020/06/08 | 1,780 | 1,821 | 1,772 | 1,820 | +65 | +3.7% | 45,600 |
2020/06/05 | 1,753 | 1,773 | 1,751 | 1,755 | -23 | -1.3% | 14,900 |
2020/06/04 | 1,710 | 1,779 | 1,706 | 1,778 | +74 | +4.3% | 66,900 |
2020/06/03 | 1,717 | 1,732 | 1,692 | 1,704 | +1 | +0.1% | 16,800 |
2020/06/02 | 1,663 | 1,720 | 1,662 | 1,703 | +39 | +2.3% | 50,900 |
2020/06/01 | 1,678 | 1,689 | 1,662 | 1,664 | -14 | -0.8% | 22,000 |
2020/05/29 | 1,683 | 1,694 | 1,668 | 1,678 | -5 | -0.3% | 29,800 |
2020/05/28 | 1,705 | 1,714 | 1,665 | 1,683 | -22 | -1.3% | 43,400 |
2020/05/27 | 1,680 | 1,718 | 1,664 | 1,705 | +16 | +0.9% | 43,400 |
2020/05/26 | 1,735 | 1,735 | 1,676 | 1,689 | -48 | -2.8% | 59,000 |
2020/05/25 | 1,730 | 1,761 | 1,717 | 1,737 | +22 | +1.3% | 19,100 |
2020/05/22 | 1,727 | 1,727 | 1,701 | 1,715 | -12 | -0.7% | 25,100 |
1051~
1100
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