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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,880 | 1,915 | 1,880 | 1,892 | -11 | -0.6% | 5,400 |
| 2024/12/18 | 1,910 | 1,918 | 1,881 | 1,903 | -9 | -0.5% | 6,000 |
| 2024/12/17 | 1,905 | 1,912 | 1,876 | 1,912 | +1 | +0.1% | 2,000 |
| 2024/12/16 | 1,914 | 1,920 | 1,886 | 1,911 | +35 | +1.9% | 7,000 |
| 2024/12/13 | 1,869 | 1,894 | 1,869 | 1,876 | +8 | +0.4% | 3,100 |
| 2024/12/12 | 1,890 | 1,902 | 1,850 | 1,868 | -39 | -2% | 9,300 |
| 2024/12/11 | 1,895 | 1,919 | 1,894 | 1,907 | +2 | +0.1% | 3,000 |
| 2024/12/10 | 1,905 | 1,920 | 1,905 | 1,905 | ±0 | ±0% | 700 |
| 2024/12/09 | 1,903 | 1,917 | 1,876 | 1,905 | -5 | -0.3% | 4,700 |
| 2024/12/06 | 1,880 | 1,911 | 1,858 | 1,910 | +39 | +2.1% | 9,900 |
| 2024/12/05 | 1,821 | 1,874 | 1,821 | 1,871 | +41 | +2.2% | 5,500 |
| 2024/12/04 | 1,924 | 1,924 | 1,830 | 1,830 | -100 | -5.2% | 24,000 |
| 2024/12/03 | 1,930 | 1,935 | 1,908 | 1,930 | +7 | +0.4% | 3,000 |
| 2024/12/02 | 1,928 | 1,929 | 1,892 | 1,923 | -9 | -0.5% | 2,500 |
| 2024/11/29 | 1,906 | 1,937 | 1,885 | 1,932 | +26 | +1.4% | 3,700 |
| 2024/11/28 | 1,905 | 1,928 | 1,896 | 1,906 | +38 | +2% | 5,800 |
| 2024/11/27 | 1,927 | 1,930 | 1,866 | 1,868 | -87 | -4.5% | 8,600 |
| 2024/11/26 | 1,973 | 1,981 | 1,951 | 1,955 | -32 | -1.6% | 6,800 |
| 2024/11/25 | 1,988 | 2,000 | 1,961 | 1,987 | -1 | -0.1% | 4,800 |
| 2024/11/22 | 2,005 | 2,005 | 1,940 | 1,988 | +2 | +0.1% | 13,100 |
| 2024/11/21 | 1,968 | 2,014 | 1,968 | 1,986 | +18 | +0.9% | 2,300 |
| 2024/11/20 | 2,005 | 2,005 | 1,968 | 1,968 | -1 | -0.1% | 4,700 |
| 2024/11/19 | 1,981 | 2,017 | 1,969 | 1,969 | -11 | -0.6% | 2,200 |
| 2024/11/18 | 1,991 | 2,021 | 1,952 | 1,980 | -16 | -0.8% | 3,200 |
| 2024/11/15 | 2,000 | 2,033 | 1,980 | 1,996 | +7 | +0.4% | 4,900 |
| 2024/11/14 | 2,021 | 2,070 | 1,989 | 1,989 | -48 | -2.4% | 5,500 |
| 2024/11/13 | 2,008 | 2,037 | 1,990 | 2,037 | +21 | +1% | 2,500 |
| 2024/11/12 | 2,042 | 2,081 | 2,016 | 2,016 | -15 | -0.7% | 4,300 |
| 2024/11/11 | 2,089 | 2,089 | 2,001 | 2,031 | -67 | -3.2% | 2,800 |
| 2024/11/08 | 2,054 | 2,099 | 2,013 | 2,098 | +51 | +2.5% | 11,800 |
| 2024/11/07 | 1,988 | 2,049 | 1,988 | 2,047 | +45 | +2.2% | 7,400 |
| 2024/11/06 | 1,950 | 2,040 | 1,942 | 2,002 | +2 | +0.1% | 4,200 |
| 2024/11/05 | 2,043 | 2,056 | 2,000 | 2,000 | -35 | -1.7% | 3,000 |
| 2024/11/01 | 2,026 | 2,039 | 2,003 | 2,035 | +8 | +0.4% | 6,700 |
| 2024/10/31 | 2,016 | 2,047 | 2,002 | 2,027 | +20 | +1% | 15,200 |
| 2024/10/30 | 1,982 | 2,015 | 1,982 | 2,007 | +39 | +2% | 6,400 |
| 2024/10/29 | 1,968 | 1,977 | 1,934 | 1,968 | +39 | +2% | 4,000 |
| 2024/10/28 | 1,927 | 1,942 | 1,887 | 1,929 | -2 | -0.1% | 3,000 |
| 2024/10/25 | 1,973 | 1,973 | 1,861 | 1,931 | -13 | -0.7% | 15,400 |
| 2024/10/24 | 1,919 | 1,945 | 1,901 | 1,944 | +19 | +1% | 2,800 |
| 2024/10/23 | 1,910 | 1,925 | 1,852 | 1,925 | -6 | -0.3% | 3,900 |
| 2024/10/22 | 1,965 | 1,973 | 1,919 | 1,931 | -34 | -1.7% | 16,900 |
| 2024/10/21 | 1,979 | 1,996 | 1,965 | 1,965 | -55 | -2.7% | 9,900 |
| 2024/10/18 | 1,983 | 2,020 | 1,980 | 2,020 | +37 | +1.9% | 5,200 |
| 2024/10/17 | 2,015 | 2,015 | 1,965 | 1,983 | -46 | -2.3% | 13,800 |
| 2024/10/16 | 2,048 | 2,056 | 2,019 | 2,029 | -56 | -2.7% | 5,400 |
| 2024/10/15 | 2,150 | 2,150 | 2,070 | 2,085 | -55 | -2.6% | 5,900 |
| 2024/10/11 | 2,141 | 2,187 | 2,128 | 2,140 | -1 | ±0% | 15,400 |
| 2024/10/10 | 2,128 | 2,162 | 2,105 | 2,141 | +53 | +2.5% | 27,400 |
| 2024/10/09 | 2,087 | 2,100 | 2,071 | 2,088 | +28 | +1.4% | 18,400 |
101～
150
件表示中 / 1619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 | 205,800円 | +5.4% | +0.8% | 3.16% | 12.04倍 | 1.42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 |
| 東洋炭素 | 408,000円 | -2.1% | -27.3% | 3.55% | 12.22倍 | 0.91倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 品川リフラ | 161,600円 | +20.8% | -1.1% | 5.57% | 9.21倍 | 0.83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 | 420,000円 | +5.4% | +1.6% | 4.76% | 11.33倍 | 0.89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 |
| 日ヒューム | 161,900円 | +7.9% | 0.0% | 2.72% | 16.57倍 | 0.88倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
市場注目の銘柄
チャート関連のコラム
