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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,288 | 1,374 | 1,267 | 1,325 | -91 | -6.4% | 106,300 |
2020/03/12 | 1,514 | 1,514 | 1,395 | 1,416 | -118 | -7.7% | 120,900 |
2020/03/11 | 1,583 | 1,611 | 1,520 | 1,534 | -49 | -3.1% | 32,600 |
2020/03/10 | 1,498 | 1,610 | 1,432 | 1,583 | +16 | +1% | 57,000 |
2020/03/09 | 1,689 | 1,719 | 1,567 | 1,567 | -202 | -11.4% | 47,400 |
2020/03/06 | 1,763 | 1,799 | 1,735 | 1,769 | -14 | -0.8% | 82,000 |
2020/03/05 | 1,780 | 1,791 | 1,762 | 1,783 | +60 | +3.5% | 53,100 |
2020/03/04 | 1,681 | 1,728 | 1,679 | 1,723 | +19 | +1.1% | 28,100 |
2020/03/03 | 1,776 | 1,818 | 1,687 | 1,704 | -31 | -1.8% | 45,900 |
2020/03/02 | 1,636 | 1,780 | 1,636 | 1,735 | +63 | +3.8% | 48,100 |
2020/02/28 | 1,664 | 1,730 | 1,648 | 1,672 | -112 | -6.3% | 122,800 |
2020/02/27 | 1,872 | 1,879 | 1,780 | 1,784 | -124 | -6.5% | 82,500 |
2020/02/26 | 1,913 | 1,933 | 1,856 | 1,908 | -54 | -2.8% | 81,100 |
2020/02/25 | 1,927 | 1,992 | 1,918 | 1,962 | -84 | -4.1% | 45,700 |
2020/02/21 | 2,064 | 2,106 | 2,029 | 2,046 | -44 | -2.1% | 33,200 |
2020/02/20 | 2,095 | 2,119 | 2,060 | 2,090 | -14 | -0.7% | 39,000 |
2020/02/19 | 2,077 | 2,127 | 2,043 | 2,104 | +39 | +1.9% | 45,300 |
2020/02/18 | 2,094 | 2,163 | 1,996 | 2,065 | -56 | -2.6% | 85,700 |
2020/02/17 | 2,015 | 2,126 | 1,980 | 2,121 | +186 | +9.6% | 134,100 |
2020/02/14 | 1,965 | 1,966 | 1,929 | 1,935 | -36 | -1.8% | 40,600 |
2020/02/13 | 1,979 | 1,998 | 1,970 | 1,971 | -29 | -1.5% | 24,500 |
2020/02/12 | 1,990 | 2,001 | 1,982 | 2,000 | +4 | +0.2% | 15,900 |
2020/02/10 | 1,995 | 2,005 | 1,970 | 1,996 | -18 | -0.9% | 36,800 |
2020/02/07 | 2,027 | 2,027 | 1,994 | 2,014 | -17 | -0.8% | 14,700 |
2020/02/06 | 2,040 | 2,052 | 2,023 | 2,031 | -8 | -0.4% | 18,000 |
2020/02/05 | 2,010 | 2,039 | 1,993 | 2,039 | +35 | +1.7% | 23,800 |
2020/02/04 | 1,970 | 2,014 | 1,953 | 2,004 | +49 | +2.5% | 29,700 |
2020/02/03 | 1,877 | 1,969 | 1,876 | 1,955 | ±0 | ±0% | 47,000 |
2020/01/31 | 1,950 | 1,980 | 1,938 | 1,955 | +6 | +0.3% | 22,000 |
2020/01/30 | 2,003 | 2,010 | 1,900 | 1,949 | -43 | -2.2% | 90,100 |
2020/01/29 | 2,042 | 2,042 | 1,981 | 1,992 | -43 | -2.1% | 29,700 |
2020/01/28 | 2,000 | 2,039 | 1,970 | 2,035 | -7 | -0.3% | 64,000 |
2020/01/27 | 2,025 | 2,055 | 2,002 | 2,042 | -29 | -1.4% | 27,500 |
2020/01/24 | 2,104 | 2,104 | 2,052 | 2,071 | -25 | -1.2% | 27,100 |
2020/01/23 | 2,132 | 2,144 | 2,083 | 2,096 | -34 | -1.6% | 27,200 |
2020/01/22 | 2,143 | 2,145 | 2,113 | 2,130 | +7 | +0.3% | 22,400 |
2020/01/21 | 2,110 | 2,145 | 2,109 | 2,123 | +22 | +1% | 28,400 |
2020/01/20 | 2,086 | 2,105 | 2,065 | 2,101 | +15 | +0.7% | 16,800 |
2020/01/17 | 2,120 | 2,120 | 2,045 | 2,086 | -27 | -1.3% | 37,300 |
2020/01/16 | 2,070 | 2,117 | 2,062 | 2,113 | +56 | +2.7% | 34,700 |
2020/01/15 | 2,102 | 2,102 | 2,023 | 2,057 | -45 | -2.1% | 111,700 |
2020/01/14 | 2,166 | 2,170 | 2,083 | 2,102 | -69 | -3.2% | 93,600 |
2020/01/10 | 2,205 | 2,205 | 2,167 | 2,171 | -33 | -1.5% | 32,400 |
2020/01/09 | 2,171 | 2,214 | 2,155 | 2,204 | +55 | +2.6% | 56,900 |
2020/01/08 | 2,230 | 2,230 | 2,120 | 2,149 | -91 | -4.1% | 107,100 |
2020/01/07 | 2,206 | 2,266 | 2,180 | 2,240 | +38 | +1.7% | 74,300 |
2020/01/06 | 2,171 | 2,217 | 2,160 | 2,202 | -48 | -2.1% | 72,200 |
2019/12/30 | 2,157 | 2,250 | 2,135 | 2,250 | +109 | +5.1% | 114,300 |
2019/12/27 | 2,117 | 2,158 | 2,117 | 2,141 | +16 | +0.8% | 41,400 |
2019/12/26 | 2,109 | 2,160 | 2,102 | 2,125 | -8 | -0.4% | 44,400 |
1151~
1200
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