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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/21 | 1,710 | 1,729 | 1,683 | 1,727 | +32 | +1.9% | 30,400 |
2020/05/20 | 1,655 | 1,743 | 1,655 | 1,695 | +40 | +2.4% | 42,200 |
2020/05/19 | 1,675 | 1,693 | 1,653 | 1,655 | +18 | +1.1% | 55,900 |
2020/05/18 | 1,600 | 1,637 | 1,583 | 1,637 | +142 | +9.5% | 104,700 |
2020/05/15 | 1,466 | 1,500 | 1,454 | 1,495 | +29 | +2% | 38,300 |
2020/05/14 | 1,449 | 1,474 | 1,448 | 1,466 | +4 | +0.3% | 23,700 |
2020/05/13 | 1,458 | 1,479 | 1,440 | 1,462 | -2 | -0.1% | 19,400 |
2020/05/12 | 1,527 | 1,530 | 1,460 | 1,464 | -63 | -4.1% | 45,700 |
2020/05/11 | 1,479 | 1,528 | 1,457 | 1,527 | +67 | +4.6% | 33,100 |
2020/05/08 | 1,456 | 1,489 | 1,439 | 1,460 | +19 | +1.3% | 25,400 |
2020/05/07 | 1,396 | 1,450 | 1,396 | 1,441 | +51 | +3.7% | 30,600 |
2020/05/01 | 1,385 | 1,405 | 1,371 | 1,390 | ±0 | ±0% | 33,900 |
2020/04/30 | 1,382 | 1,400 | 1,360 | 1,390 | +38 | +2.8% | 41,400 |
2020/04/28 | 1,313 | 1,363 | 1,313 | 1,352 | +49 | +3.8% | 30,300 |
2020/04/27 | 1,340 | 1,345 | 1,303 | 1,303 | -7 | -0.5% | 47,300 |
2020/04/24 | 1,338 | 1,338 | 1,294 | 1,310 | -3 | -0.2% | 21,900 |
2020/04/23 | 1,289 | 1,325 | 1,288 | 1,313 | +35 | +2.7% | 31,200 |
2020/04/22 | 1,309 | 1,314 | 1,265 | 1,278 | -46 | -3.5% | 34,600 |
2020/04/21 | 1,346 | 1,361 | 1,306 | 1,324 | -35 | -2.6% | 31,300 |
2020/04/20 | 1,357 | 1,381 | 1,343 | 1,359 | +2 | +0.1% | 28,300 |
2020/04/17 | 1,378 | 1,380 | 1,345 | 1,357 | -4 | -0.3% | 23,200 |
2020/04/16 | 1,330 | 1,365 | 1,330 | 1,361 | +17 | +1.3% | 23,500 |
2020/04/15 | 1,376 | 1,383 | 1,344 | 1,344 | -39 | -2.8% | 24,200 |
2020/04/14 | 1,376 | 1,396 | 1,373 | 1,383 | +10 | +0.7% | 14,700 |
2020/04/13 | 1,379 | 1,394 | 1,367 | 1,373 | -29 | -2.1% | 13,700 |
2020/04/10 | 1,412 | 1,417 | 1,371 | 1,402 | -16 | -1.1% | 19,900 |
2020/04/09 | 1,450 | 1,488 | 1,407 | 1,418 | -28 | -1.9% | 19,300 |
2020/04/08 | 1,400 | 1,456 | 1,362 | 1,446 | +52 | +3.7% | 29,600 |
2020/04/07 | 1,399 | 1,402 | 1,335 | 1,394 | +62 | +4.7% | 26,700 |
2020/04/06 | 1,268 | 1,336 | 1,255 | 1,332 | +43 | +3.3% | 57,800 |
2020/04/03 | 1,321 | 1,338 | 1,270 | 1,289 | -31 | -2.3% | 34,400 |
2020/04/02 | 1,310 | 1,342 | 1,290 | 1,320 | -18 | -1.3% | 22,000 |
2020/04/01 | 1,381 | 1,408 | 1,307 | 1,338 | -74 | -5.2% | 45,300 |
2020/03/31 | 1,453 | 1,475 | 1,400 | 1,412 | -23 | -1.6% | 54,400 |
2020/03/30 | 1,482 | 1,486 | 1,394 | 1,435 | -128 | -8.2% | 53,700 |
2020/03/27 | 1,591 | 1,600 | 1,530 | 1,563 | +35 | +2.3% | 78,900 |
2020/03/26 | 1,586 | 1,586 | 1,496 | 1,528 | -79 | -4.9% | 69,300 |
2020/03/25 | 1,602 | 1,630 | 1,559 | 1,607 | +63 | +4.1% | 67,300 |
2020/03/24 | 1,540 | 1,567 | 1,509 | 1,544 | +74 | +5% | 30,400 |
2020/03/23 | 1,450 | 1,475 | 1,383 | 1,470 | -7 | -0.5% | 41,200 |
2020/03/19 | 1,582 | 1,590 | 1,441 | 1,477 | -33 | -2.2% | 31,100 |
2020/03/18 | 1,539 | 1,639 | 1,510 | 1,510 | -2 | -0.1% | 48,200 |
2020/03/17 | 1,358 | 1,524 | 1,351 | 1,512 | +95 | +6.7% | 70,300 |
2020/03/16 | 1,355 | 1,519 | 1,343 | 1,417 | +92 | +6.9% | 101,900 |
1101~
1150
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