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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,498 | 1,514 | 1,489 | 1,499 | -4 | -0.3% | 57,700 |
2023/12/07 | 1,498 | 1,506 | 1,495 | 1,503 | -1 | -0.1% | 16,300 |
2023/12/06 | 1,483 | 1,520 | 1,483 | 1,504 | -6 | -0.4% | 41,000 |
2023/12/05 | 1,485 | 1,510 | 1,485 | 1,510 | +15 | +1% | 26,700 |
2023/12/04 | 1,493 | 1,495 | 1,489 | 1,495 | +5 | +0.3% | 6,400 |
2023/12/01 | 1,490 | 1,499 | 1,487 | 1,490 | -5 | -0.3% | 23,600 |
2023/11/30 | 1,480 | 1,510 | 1,480 | 1,495 | -3 | -0.2% | 30,700 |
2023/11/29 | 1,480 | 1,498 | 1,464 | 1,498 | +6 | +0.4% | 32,800 |
2023/11/28 | 1,470 | 1,508 | 1,461 | 1,492 | -8 | -0.5% | 35,000 |
2023/11/27 | 1,495 | 1,504 | 1,488 | 1,500 | +5 | +0.3% | 21,100 |
2023/11/24 | 1,496 | 1,498 | 1,488 | 1,495 | -10 | -0.7% | 9,700 |
2023/11/22 | 1,482 | 1,505 | 1,476 | 1,505 | ±0 | ±0% | 30,300 |
2023/11/21 | 1,489 | 1,505 | 1,482 | 1,505 | +27 | +1.8% | 24,500 |
2023/11/20 | 1,469 | 1,484 | 1,441 | 1,478 | +28 | +1.9% | 16,800 |
2023/11/17 | 1,459 | 1,478 | 1,430 | 1,450 | -21 | -1.4% | 12,500 |
2023/11/16 | 1,463 | 1,471 | 1,458 | 1,471 | +1 | +0.1% | 2,800 |
2023/11/15 | 1,471 | 1,477 | 1,450 | 1,470 | +20 | +1.4% | 17,200 |
2023/11/14 | 1,455 | 1,472 | 1,423 | 1,450 | -10 | -0.7% | 8,200 |
2023/11/13 | 1,469 | 1,485 | 1,453 | 1,460 | -8 | -0.5% | 13,800 |
2023/11/10 | 1,500 | 1,524 | 1,441 | 1,468 | +66 | +4.7% | 47,000 |
2023/11/09 | 1,435 | 1,449 | 1,402 | 1,402 | -46 | -3.2% | 5,700 |
2023/11/08 | 1,442 | 1,448 | 1,408 | 1,448 | +21 | +1.5% | 5,200 |
2023/11/07 | 1,448 | 1,448 | 1,399 | 1,427 | +15 | +1.1% | 8,200 |
2023/11/06 | 1,395 | 1,431 | 1,395 | 1,412 | +34 | +2.5% | 11,700 |
2023/11/02 | 1,375 | 1,381 | 1,368 | 1,378 | +16 | +1.2% | 7,600 |
2023/11/01 | 1,402 | 1,402 | 1,315 | 1,362 | -3 | -0.2% | 10,500 |
2023/10/31 | 1,329 | 1,365 | 1,321 | 1,365 | +6 | +0.4% | 500 |
2023/10/30 | 1,351 | 1,373 | 1,346 | 1,359 | +8 | +0.6% | 4,800 |
2023/10/27 | 1,321 | 1,362 | 1,321 | 1,351 | +30 | +2.3% | 4,200 |
2023/10/26 | 1,357 | 1,379 | 1,303 | 1,321 | -50 | -3.6% | 7,900 |
2023/10/25 | 1,400 | 1,410 | 1,369 | 1,371 | -24 | -1.7% | 7,000 |
2023/10/24 | 1,371 | 1,408 | 1,357 | 1,395 | +5 | +0.4% | 5,700 |
2023/10/23 | 1,409 | 1,409 | 1,368 | 1,390 | -10 | -0.7% | 5,700 |
2023/10/20 | 1,414 | 1,417 | 1,399 | 1,400 | ±0 | ±0% | 5,500 |
2023/10/19 | 1,410 | 1,419 | 1,374 | 1,400 | -10 | -0.7% | 5,700 |
2023/10/18 | 1,377 | 1,419 | 1,377 | 1,410 | +34 | +2.5% | 6,800 |
2023/10/17 | 1,400 | 1,425 | 1,354 | 1,376 | +1 | +0.1% | 60,800 |
2023/10/16 | 1,373 | 1,436 | 1,351 | 1,375 | -75 | -5.2% | 8,400 |
2023/10/13 | 1,467 | 1,468 | 1,450 | 1,450 | -17 | -1.2% | 2,600 |
2023/10/12 | 1,473 | 1,473 | 1,455 | 1,467 | +2 | +0.1% | 2,300 |
2023/10/11 | 1,473 | 1,484 | 1,465 | 1,465 | -10 | -0.7% | 1,300 |
2023/10/10 | 1,465 | 1,518 | 1,465 | 1,475 | +7 | +0.5% | 6,400 |
2023/10/06 | 1,451 | 1,486 | 1,446 | 1,468 | +10 | +0.7% | 7,800 |
2023/10/05 | 1,498 | 1,499 | 1,457 | 1,458 | -30 | -2% | 6,600 |
2023/10/04 | 1,478 | 1,504 | 1,447 | 1,488 | -30 | -2% | 14,400 |
2023/10/03 | 1,521 | 1,554 | 1,492 | 1,518 | +7 | +0.5% | 21,200 |
2023/10/02 | 1,491 | 1,511 | 1,470 | 1,511 | +26 | +1.8% | 7,900 |
2023/09/29 | 1,483 | 1,494 | 1,466 | 1,485 | -1 | -0.1% | 4,500 |
2023/09/28 | 1,482 | 1,491 | 1,461 | 1,486 | -1 | -0.1% | 3,900 |
2023/09/27 | 1,512 | 1,512 | 1,481 | 1,487 | -25 | -1.7% | 3,400 |
101~
150
件表示中 / 1366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 | 174,800円 | -4.9% | -2.0% | 2.29% | 12.28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 |
日カーボン | 542,000円 | +13.6% | +1.2% | 3.69% | 14.60倍 | 1.21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 | 248,900円 | +20.4% | +38.0% | 4.02% | 7.23倍 | 0.74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 |
板硝子 | 52,300円 | +10.0% | - | 0.00% | 4.31倍 | 0.38倍 |
|
住友系のガラス専業。建築・自動車用が9割。英ピルキントン買収で世界展開。欧州比率大 |
アジアパイル | 89,000円 | -4.8% | -5.9% | 3.37% | 9.97倍 | 0.78倍 |
|
コンクリートパイル(基礎杭)製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
市場注目の銘柄
チャート関連のコラム