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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,123 | 1,130 | 1,118 | 1,119 | -14 | -1.2% | 7,800 |
2019/02/27 | 1,117 | 1,140 | 1,117 | 1,133 | +16 | +1.4% | 15,300 |
2019/02/26 | 1,127 | 1,140 | 1,110 | 1,117 | -8 | -0.7% | 20,500 |
2019/02/25 | 1,141 | 1,141 | 1,117 | 1,125 | +9 | +0.8% | 14,300 |
2019/02/22 | 1,112 | 1,120 | 1,100 | 1,116 | -1 | -0.1% | 8,800 |
2019/02/21 | 1,108 | 1,117 | 1,100 | 1,117 | +11 | +1% | 13,800 |
2019/02/20 | 1,111 | 1,122 | 1,106 | 1,106 | -2 | -0.2% | 11,400 |
2019/02/19 | 1,114 | 1,114 | 1,098 | 1,108 | -1 | -0.1% | 17,700 |
2019/02/18 | 1,121 | 1,121 | 1,104 | 1,109 | ±0 | ±0% | 13,000 |
2019/02/15 | 1,138 | 1,138 | 1,102 | 1,109 | -19 | -1.7% | 20,800 |
2019/02/14 | 1,123 | 1,135 | 1,118 | 1,128 | -6 | -0.5% | 9,500 |
2019/02/13 | 1,118 | 1,134 | 1,110 | 1,134 | +16 | +1.4% | 3,100 |
2019/02/12 | 1,108 | 1,120 | 1,105 | 1,118 | +10 | +0.9% | 3,400 |
2019/02/08 | 1,126 | 1,133 | 1,100 | 1,108 | -28 | -2.5% | 11,600 |
2019/02/07 | 1,142 | 1,142 | 1,132 | 1,136 | -14 | -1.2% | 4,300 |
2019/02/06 | 1,143 | 1,156 | 1,138 | 1,150 | +9 | +0.8% | 9,500 |
2019/02/05 | 1,150 | 1,153 | 1,140 | 1,141 | -9 | -0.8% | 11,600 |
2019/02/04 | 1,154 | 1,160 | 1,143 | 1,150 | +7 | +0.6% | 6,400 |
2019/02/01 | 1,131 | 1,153 | 1,128 | 1,143 | +10 | +0.9% | 4,400 |
2019/01/31 | 1,141 | 1,141 | 1,117 | 1,133 | +5 | +0.4% | 5,600 |
2019/01/30 | 1,131 | 1,139 | 1,108 | 1,128 | -4 | -0.4% | 9,300 |
2019/01/29 | 1,134 | 1,142 | 1,131 | 1,132 | -16 | -1.4% | 8,600 |
2019/01/28 | 1,138 | 1,151 | 1,133 | 1,148 | +7 | +0.6% | 3,900 |
2019/01/25 | 1,165 | 1,165 | 1,137 | 1,141 | -2 | -0.2% | 9,600 |
2019/01/24 | 1,134 | 1,144 | 1,131 | 1,143 | +5 | +0.4% | 2,200 |
2019/01/23 | 1,128 | 1,145 | 1,126 | 1,138 | -5 | -0.4% | 9,400 |
2019/01/22 | 1,140 | 1,150 | 1,130 | 1,143 | +1 | +0.1% | 9,200 |
2019/01/21 | 1,126 | 1,164 | 1,126 | 1,142 | +9 | +0.8% | 11,300 |
2019/01/18 | 1,122 | 1,138 | 1,117 | 1,133 | +6 | +0.5% | 17,300 |
2019/01/17 | 1,098 | 1,127 | 1,098 | 1,127 | +29 | +2.6% | 15,900 |
2019/01/16 | 1,100 | 1,103 | 1,083 | 1,098 | +6 | +0.5% | 14,700 |
2019/01/15 | 1,092 | 1,110 | 1,084 | 1,092 | +7 | +0.6% | 16,200 |
2019/01/11 | 1,089 | 1,090 | 1,071 | 1,085 | +6 | +0.6% | 9,400 |
2019/01/10 | 1,092 | 1,093 | 1,050 | 1,079 | -13 | -1.2% | 10,300 |
2019/01/09 | 1,095 | 1,095 | 1,082 | 1,092 | +11 | +1% | 6,900 |
2019/01/08 | 1,077 | 1,091 | 1,072 | 1,081 | -2 | -0.2% | 16,400 |
2019/01/07 | 1,062 | 1,102 | 1,062 | 1,083 | +31 | +2.9% | 13,700 |
2019/01/04 | 1,034 | 1,058 | 1,033 | 1,052 | -2 | -0.2% | 15,900 |
2018/12/28 | 1,043 | 1,054 | 1,043 | 1,054 | -1 | -0.1% | 9,000 |
2018/12/27 | 1,052 | 1,070 | 1,052 | 1,055 | +36 | +3.5% | 15,700 |
2018/12/26 | 992 | 1,040 | 992 | 1,019 | +36 | +3.7% | 23,300 |
2018/12/25 | 1,010 | 1,017 | 954 | 983 | -82 | -7.7% | 76,100 |
2018/12/21 | 1,073 | 1,094 | 1,009 | 1,065 | -20 | -1.8% | 98,200 |
2018/12/20 | 1,095 | 1,126 | 1,075 | 1,085 | -38 | -3.4% | 77,400 |
2018/12/19 | 1,142 | 1,145 | 1,107 | 1,123 | -23 | -2% | 50,400 |
2018/12/18 | 1,165 | 1,165 | 1,146 | 1,146 | -30 | -2.6% | 32,500 |
2018/12/17 | 1,198 | 1,198 | 1,173 | 1,176 | -19 | -1.6% | 14,900 |
2018/12/14 | 1,211 | 1,212 | 1,189 | 1,195 | -18 | -1.5% | 16,100 |
2018/12/13 | 1,192 | 1,213 | 1,191 | 1,213 | +13 | +1.1% | 13,100 |
2018/12/12 | 1,182 | 1,212 | 1,181 | 1,200 | +25 | +2.1% | 20,100 |
1401~
1450
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