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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,884 | 1,884 | 1,830 | 1,845 | -39 | -2.1% | 11,500 |
| 2025/02/06 | 1,843 | 1,900 | 1,830 | 1,884 | +57 | +3.1% | 23,600 |
| 2025/02/05 | 1,814 | 1,943 | 1,814 | 1,827 | +13 | +0.7% | 4,600 |
| 2025/02/04 | 1,905 | 1,905 | 1,814 | 1,814 | -53 | -2.8% | 9,100 |
| 2025/02/03 | 1,950 | 1,972 | 1,845 | 1,867 | -93 | -4.7% | 17,900 |
| 2025/01/31 | 1,828 | 1,960 | 1,814 | 1,960 | +134 | +7.3% | 48,100 |
| 2025/01/30 | 1,783 | 1,942 | 1,783 | 1,826 | +83 | +4.8% | 30,200 |
| 2025/01/29 | 1,710 | 1,743 | 1,705 | 1,743 | +40 | +2.3% | 6,600 |
| 2025/01/28 | 1,684 | 1,716 | 1,684 | 1,703 | +3 | +0.2% | 5,500 |
| 2025/01/27 | 1,682 | 1,700 | 1,674 | 1,700 | +21 | +1.3% | 11,100 |
| 2025/01/24 | 1,696 | 1,696 | 1,674 | 1,679 | -7 | -0.4% | 3,600 |
| 2025/01/23 | 1,676 | 1,691 | 1,671 | 1,686 | +3 | +0.2% | 5,800 |
| 2025/01/22 | 1,712 | 1,712 | 1,672 | 1,683 | -23 | -1.3% | 9,500 |
| 2025/01/21 | 1,729 | 1,731 | 1,665 | 1,706 | -8 | -0.5% | 10,400 |
| 2025/01/20 | 1,746 | 1,746 | 1,700 | 1,714 | -7 | -0.4% | 15,400 |
| 2025/01/17 | 1,732 | 1,732 | 1,721 | 1,721 | -11 | -0.6% | 1,700 |
| 2025/01/16 | 1,751 | 1,752 | 1,730 | 1,732 | -18 | -1% | 5,100 |
| 2025/01/15 | 1,736 | 1,768 | 1,736 | 1,750 | +15 | +0.9% | 2,500 |
| 2025/01/14 | 1,740 | 1,754 | 1,723 | 1,735 | -5 | -0.3% | 11,400 |
| 2025/01/10 | 1,756 | 1,760 | 1,740 | 1,740 | -7 | -0.4% | 6,400 |
| 2025/01/09 | 1,754 | 1,759 | 1,747 | 1,747 | -8 | -0.5% | 6,400 |
| 2025/01/08 | 1,760 | 1,770 | 1,755 | 1,755 | -5 | -0.3% | 4,500 |
| 2025/01/07 | 1,800 | 1,818 | 1,757 | 1,760 | -47 | -2.6% | 8,500 |
| 2025/01/06 | 1,811 | 1,814 | 1,796 | 1,807 | -3 | -0.2% | 3,500 |
| 2024/12/30 | 1,812 | 1,819 | 1,810 | 1,810 | ±0 | ±0% | 1,800 |
| 2024/12/27 | 1,811 | 1,834 | 1,810 | 1,810 | -1 | -0.1% | 10,000 |
| 2024/12/26 | 1,853 | 1,853 | 1,811 | 1,811 | -44 | -2.4% | 12,100 |
| 2024/12/25 | 1,895 | 1,895 | 1,855 | 1,855 | -24 | -1.3% | 2,100 |
| 2024/12/24 | 1,859 | 1,889 | 1,859 | 1,879 | +10 | +0.5% | 3,700 |
| 2024/12/23 | 1,864 | 1,890 | 1,864 | 1,869 | -23 | -1.2% | 2,100 |
| 2024/12/20 | 1,918 | 1,918 | 1,852 | 1,892 | ±0 | ±0% | 5,200 |
| 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 |
101～
150
件表示中 / 1650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 | 233,200円 | +5.4% | +0.8% | 2.79% | 13.53倍 | 1.60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 | 484,000円 | -2.1% | -27.3% | 3.00% | 14.50倍 | 1.08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 | 162,600円 | +20.8% | -1.1% | 5.54% | 9.27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 |
| 日ヒューム | 229,100円 | +7.9% | 0.0% | 1.92% | 23.45倍 | 1.25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 |
| 日カーボン | 400,500円 | +5.4% | +1.6% | 4.99% | 10.80倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
