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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/22 | 1,321 | 1,335 | 1,321 | 1,333 | +6 | +0.5% | 5,200 |
2019/07/19 | 1,325 | 1,344 | 1,324 | 1,327 | +7 | +0.5% | 6,500 |
2019/07/18 | 1,353 | 1,353 | 1,301 | 1,320 | -43 | -3.2% | 21,100 |
2019/07/17 | 1,366 | 1,374 | 1,351 | 1,363 | -8 | -0.6% | 6,000 |
2019/07/16 | 1,386 | 1,391 | 1,368 | 1,371 | -18 | -1.3% | 6,400 |
2019/07/12 | 1,404 | 1,416 | 1,388 | 1,389 | -21 | -1.5% | 9,300 |
2019/07/11 | 1,429 | 1,431 | 1,407 | 1,410 | -30 | -2.1% | 12,000 |
2019/07/10 | 1,375 | 1,442 | 1,374 | 1,440 | +70 | +5.1% | 30,100 |
2019/07/09 | 1,412 | 1,427 | 1,355 | 1,370 | -41 | -2.9% | 39,500 |
2019/07/08 | 1,434 | 1,443 | 1,405 | 1,411 | -34 | -2.4% | 22,600 |
2019/07/05 | 1,514 | 1,514 | 1,444 | 1,445 | -82 | -5.4% | 56,700 |
2019/07/04 | 1,575 | 1,586 | 1,520 | 1,527 | -48 | -3% | 39,200 |
2019/07/03 | 1,639 | 1,644 | 1,522 | 1,575 | -95 | -5.7% | 72,400 |
2019/07/02 | 1,663 | 1,678 | 1,657 | 1,670 | +7 | +0.4% | 15,600 |
2019/07/01 | 1,630 | 1,671 | 1,630 | 1,663 | +40 | +2.5% | 42,000 |
2019/06/28 | 1,591 | 1,624 | 1,591 | 1,623 | +34 | +2.1% | 36,100 |
2019/06/27 | 1,559 | 1,590 | 1,548 | 1,589 | +30 | +1.9% | 29,200 |
2019/06/26 | 1,506 | 1,559 | 1,506 | 1,559 | +43 | +2.8% | 60,500 |
2019/06/25 | 1,543 | 1,545 | 1,500 | 1,516 | -7 | -0.5% | 13,200 |
2019/06/24 | 1,493 | 1,536 | 1,489 | 1,523 | -3 | -0.2% | 42,800 |
2019/06/21 | 1,534 | 1,558 | 1,518 | 1,526 | -4 | -0.3% | 23,400 |
2019/06/20 | 1,503 | 1,540 | 1,501 | 1,530 | +43 | +2.9% | 52,000 |
2019/06/19 | 1,500 | 1,506 | 1,487 | 1,487 | -8 | -0.5% | 8,900 |
2019/06/18 | 1,484 | 1,513 | 1,476 | 1,495 | +11 | +0.7% | 29,300 |
2019/06/17 | 1,494 | 1,513 | 1,484 | 1,484 | -20 | -1.3% | 6,700 |
2019/06/14 | 1,481 | 1,519 | 1,481 | 1,504 | +19 | +1.3% | 39,100 |
2019/06/13 | 1,502 | 1,528 | 1,485 | 1,485 | -25 | -1.7% | 14,400 |
2019/06/12 | 1,480 | 1,530 | 1,470 | 1,510 | +16 | +1.1% | 47,000 |
2019/06/11 | 1,540 | 1,552 | 1,493 | 1,494 | -44 | -2.9% | 35,300 |
2019/06/10 | 1,507 | 1,548 | 1,505 | 1,538 | +50 | +3.4% | 65,300 |
2019/06/07 | 1,473 | 1,510 | 1,473 | 1,488 | +38 | +2.6% | 102,700 |
2019/06/06 | 1,382 | 1,469 | 1,382 | 1,450 | +80 | +5.8% | 82,400 |
2019/06/05 | 1,383 | 1,396 | 1,369 | 1,370 | -9 | -0.7% | 15,800 |
2019/06/04 | 1,304 | 1,382 | 1,304 | 1,379 | +91 | +7.1% | 54,700 |
2019/06/03 | 1,276 | 1,291 | 1,270 | 1,288 | -8 | -0.6% | 32,000 |
2019/05/31 | 1,300 | 1,330 | 1,290 | 1,296 | -5 | -0.4% | 31,000 |
2019/05/30 | 1,298 | 1,359 | 1,290 | 1,301 | +3 | +0.2% | 37,400 |
2019/05/29 | 1,256 | 1,298 | 1,251 | 1,298 | +30 | +2.4% | 31,200 |
2019/05/28 | 1,264 | 1,280 | 1,253 | 1,268 | +18 | +1.4% | 51,200 |
2019/05/27 | 1,220 | 1,280 | 1,220 | 1,250 | +57 | +4.8% | 92,800 |
2019/05/24 | 1,180 | 1,217 | 1,171 | 1,193 | -2 | -0.2% | 39,300 |
2019/05/23 | 1,195 | 1,199 | 1,172 | 1,195 | -7 | -0.6% | 8,900 |
2019/05/22 | 1,190 | 1,205 | 1,190 | 1,202 | +14 | +1.2% | 23,600 |
2019/05/21 | 1,190 | 1,205 | 1,174 | 1,188 | -4 | -0.3% | 9,100 |
1301~
1350
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