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 |
---|---|---|---|---|---|---|---|
2019/10/03 | 1,556 | 1,566 | 1,516 | 1,554 | -9 | -0.6% | 24,600 |
2019/10/02 | 1,540 | 1,580 | 1,540 | 1,563 | +26 | +1.7% | 42,300 |
2019/10/01 | 1,464 | 1,537 | 1,464 | 1,537 | +80 | +5.5% | 35,200 |
2019/09/30 | 1,483 | 1,486 | 1,450 | 1,457 | -46 | -3.1% | 18,000 |
2019/09/27 | 1,555 | 1,555 | 1,488 | 1,503 | -56 | -3.6% | 26,600 |
2019/09/26 | 1,558 | 1,564 | 1,557 | 1,559 | +3 | +0.2% | 10,200 |
2019/09/25 | 1,555 | 1,565 | 1,546 | 1,556 | -13 | -0.8% | 13,800 |
2019/09/24 | 1,539 | 1,569 | 1,536 | 1,569 | +37 | +2.4% | 37,600 |
2019/09/20 | 1,503 | 1,532 | 1,500 | 1,532 | +36 | +2.4% | 24,800 |
2019/09/19 | 1,524 | 1,524 | 1,496 | 1,496 | -23 | -1.5% | 28,200 |
2019/09/18 | 1,492 | 1,525 | 1,475 | 1,519 | +35 | +2.4% | 54,100 |
2019/09/17 | 1,432 | 1,487 | 1,422 | 1,484 | +75 | +5.3% | 42,100 |
2019/09/13 | 1,429 | 1,429 | 1,396 | 1,409 | +1 | +0.1% | 14,900 |
2019/09/12 | 1,378 | 1,426 | 1,372 | 1,408 | +30 | +2.2% | 21,600 |
2019/09/11 | 1,373 | 1,388 | 1,361 | 1,378 | +7 | +0.5% | 21,700 |
2019/09/10 | 1,362 | 1,394 | 1,362 | 1,371 | +12 | +0.9% | 27,800 |
2019/09/09 | 1,369 | 1,372 | 1,343 | 1,359 | ±0 | ±0% | 13,900 |
2019/09/06 | 1,363 | 1,378 | 1,356 | 1,359 | -8 | -0.6% | 10,800 |
2019/09/05 | 1,339 | 1,373 | 1,339 | 1,367 | +17 | +1.3% | 9,700 |
2019/09/04 | 1,328 | 1,353 | 1,328 | 1,350 | -8 | -0.6% | 2,700 |
2019/09/03 | 1,359 | 1,371 | 1,356 | 1,358 | +4 | +0.3% | 3,700 |
2019/09/02 | 1,351 | 1,359 | 1,345 | 1,354 | +18 | +1.3% | 2,900 |
2019/08/30 | 1,322 | 1,344 | 1,322 | 1,336 | +15 | +1.1% | 3,800 |
2019/08/29 | 1,335 | 1,336 | 1,313 | 1,321 | +10 | +0.8% | 3,000 |
2019/08/28 | 1,327 | 1,329 | 1,287 | 1,311 | -21 | -1.6% | 8,100 |
2019/08/27 | 1,336 | 1,360 | 1,327 | 1,332 | +5 | +0.4% | 5,000 |
2019/08/26 | 1,347 | 1,354 | 1,325 | 1,327 | -50 | -3.6% | 4,100 |
2019/08/23 | 1,370 | 1,389 | 1,352 | 1,377 | +5 | +0.4% | 11,700 |
2019/08/22 | 1,352 | 1,377 | 1,346 | 1,372 | +26 | +1.9% | 8,000 |
2019/08/21 | 1,352 | 1,368 | 1,338 | 1,346 | -6 | -0.4% | 2,900 |
2019/08/20 | 1,348 | 1,357 | 1,334 | 1,352 | +24 | +1.8% | 9,600 |
2019/08/19 | 1,318 | 1,331 | 1,318 | 1,328 | +17 | +1.3% | 4,700 |
2019/08/16 | 1,302 | 1,325 | 1,297 | 1,311 | +22 | +1.7% | 11,900 |
2019/08/15 | 1,280 | 1,306 | 1,236 | 1,289 | -28 | -2.1% | 53,900 |
2019/08/14 | 1,329 | 1,342 | 1,317 | 1,317 | +17 | +1.3% | 8,100 |
2019/08/13 | 1,301 | 1,313 | 1,289 | 1,300 | +49 | +3.9% | 18,000 |
2019/08/09 | 1,249 | 1,266 | 1,249 | 1,251 | -18 | -1.4% | 6,400 |
2019/08/08 | 1,238 | 1,269 | 1,238 | 1,269 | +31 | +2.5% | 5,100 |
2019/08/07 | 1,265 | 1,265 | 1,238 | 1,238 | -32 | -2.5% | 4,500 |
2019/08/06 | 1,260 | 1,273 | 1,240 | 1,270 | -19 | -1.5% | 6,300 |
2019/08/05 | 1,307 | 1,307 | 1,263 | 1,289 | -24 | -1.8% | 13,000 |
2019/08/02 | 1,359 | 1,359 | 1,307 | 1,313 | -30 | -2.2% | 12,900 |
2019/08/01 | 1,326 | 1,349 | 1,320 | 1,343 | +3 | +0.2% | 7,400 |
2019/07/31 | 1,350 | 1,350 | 1,331 | 1,340 | -3 | -0.2% | 4,100 |
2019/07/30 | 1,346 | 1,355 | 1,342 | 1,343 | -3 | -0.2% | 2,800 |
2019/07/29 | 1,370 | 1,370 | 1,345 | 1,346 | +2 | +0.1% | 1,900 |
2019/07/26 | 1,369 | 1,369 | 1,342 | 1,344 | -17 | -1.2% | 2,700 |
2019/07/25 | 1,399 | 1,399 | 1,356 | 1,361 | +22 | +1.6% | 9,100 |
2019/07/24 | 1,341 | 1,343 | 1,331 | 1,339 | -1 | -0.1% | 2,900 |
2019/07/23 | 1,331 | 1,360 | 1,323 | 1,340 | +7 | +0.5% | 6,800 |
1251~
1300
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