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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,199 | 1,215 | 1,173 | 1,175 | -24 | -2% | 31,200 |
2018/12/10 | 1,204 | 1,209 | 1,194 | 1,199 | -24 | -2% | 35,800 |
2018/12/07 | 1,242 | 1,242 | 1,205 | 1,223 | -2 | -0.2% | 14,600 |
2018/12/06 | 1,265 | 1,266 | 1,222 | 1,225 | -26 | -2.1% | 12,200 |
2018/12/05 | 1,251 | 1,267 | 1,238 | 1,251 | -5 | -0.4% | 13,700 |
2018/12/04 | 1,267 | 1,276 | 1,249 | 1,256 | -11 | -0.9% | 26,000 |
2018/12/03 | 1,275 | 1,283 | 1,238 | 1,267 | -4 | -0.3% | 36,500 |
2018/11/30 | 1,250 | 1,278 | 1,241 | 1,271 | +7 | +0.6% | 15,600 |
2018/11/29 | 1,260 | 1,266 | 1,240 | 1,264 | +19 | +1.5% | 32,200 |
2018/11/28 | 1,234 | 1,254 | 1,227 | 1,245 | +19 | +1.5% | 18,100 |
2018/11/27 | 1,216 | 1,234 | 1,214 | 1,226 | +12 | +1% | 11,700 |
2018/11/26 | 1,212 | 1,217 | 1,207 | 1,214 | -2 | -0.2% | 19,400 |
2018/11/22 | 1,240 | 1,240 | 1,200 | 1,216 | +6 | +0.5% | 15,700 |
2018/11/21 | 1,213 | 1,218 | 1,198 | 1,210 | -14 | -1.1% | 24,300 |
2018/11/20 | 1,255 | 1,255 | 1,207 | 1,224 | -31 | -2.5% | 21,300 |
2018/11/19 | 1,250 | 1,277 | 1,241 | 1,255 | +13 | +1% | 15,600 |
2018/11/16 | 1,245 | 1,268 | 1,233 | 1,242 | -15 | -1.2% | 27,700 |
2018/11/15 | 1,261 | 1,300 | 1,250 | 1,257 | +25 | +2% | 27,200 |
2018/11/14 | 1,238 | 1,247 | 1,231 | 1,232 | -18 | -1.4% | 9,900 |
2018/11/13 | 1,245 | 1,275 | 1,200 | 1,250 | -29 | -2.3% | 21,600 |
2018/11/12 | 1,281 | 1,281 | 1,245 | 1,279 | -11 | -0.9% | 11,200 |
2018/11/09 | 1,300 | 1,306 | 1,285 | 1,290 | -23 | -1.8% | 9,700 |
2018/11/08 | 1,276 | 1,333 | 1,276 | 1,313 | +37 | +2.9% | 27,800 |
2018/11/07 | 1,280 | 1,280 | 1,262 | 1,276 | +5 | +0.4% | 4,300 |
2018/11/06 | 1,280 | 1,283 | 1,269 | 1,271 | -17 | -1.3% | 4,600 |
2018/11/05 | 1,280 | 1,289 | 1,260 | 1,288 | +19 | +1.5% | 7,200 |
2018/11/02 | 1,233 | 1,269 | 1,233 | 1,269 | +24 | +1.9% | 16,500 |
2018/11/01 | 1,217 | 1,268 | 1,200 | 1,245 | +28 | +2.3% | 28,200 |
2018/10/31 | 1,201 | 1,223 | 1,191 | 1,217 | +17 | +1.4% | 32,600 |
2018/10/30 | 1,160 | 1,205 | 1,149 | 1,200 | +10 | +0.8% | 26,700 |
2018/10/29 | 1,244 | 1,244 | 1,182 | 1,190 | -62 | -5% | 36,500 |
2018/10/26 | 1,298 | 1,328 | 1,234 | 1,252 | -44 | -3.4% | 21,500 |
2018/10/25 | 1,324 | 1,324 | 1,295 | 1,296 | -42 | -3.1% | 19,700 |
2018/10/24 | 1,349 | 1,349 | 1,312 | 1,338 | +13 | +1% | 11,300 |
2018/10/23 | 1,370 | 1,385 | 1,313 | 1,325 | -45 | -3.3% | 21,500 |
2018/10/22 | 1,381 | 1,398 | 1,366 | 1,370 | -10 | -0.7% | 17,300 |
2018/10/19 | 1,381 | 1,400 | 1,373 | 1,380 | -13 | -0.9% | 12,600 |
2018/10/18 | 1,391 | 1,405 | 1,387 | 1,393 | +2 | +0.1% | 8,700 |
2018/10/17 | 1,383 | 1,410 | 1,383 | 1,391 | +13 | +0.9% | 12,500 |
2018/10/16 | 1,388 | 1,400 | 1,372 | 1,378 | +3 | +0.2% | 5,400 |
2018/10/15 | 1,396 | 1,396 | 1,374 | 1,375 | -18 | -1.3% | 12,500 |
2018/10/12 | 1,365 | 1,424 | 1,365 | 1,393 | -2 | -0.1% | 21,600 |
2018/10/11 | 1,421 | 1,431 | 1,382 | 1,395 | -86 | -5.8% | 40,600 |
2018/10/10 | 1,452 | 1,489 | 1,452 | 1,481 | +29 | +2% | 15,400 |
2018/10/09 | 1,474 | 1,474 | 1,436 | 1,452 | -2 | -0.1% | 26,800 |
2018/10/05 | 1,456 | 1,470 | 1,443 | 1,454 | -24 | -1.6% | 27,700 |
2018/10/04 | 1,479 | 1,495 | 1,455 | 1,478 | +27 | +1.9% | 32,000 |
2018/10/03 | 1,419 | 1,484 | 1,416 | 1,451 | +13 | +0.9% | 38,500 |
2018/10/02 | 1,460 | 1,461 | 1,425 | 1,438 | -27 | -1.8% | 29,800 |
2018/10/01 | 1,485 | 1,500 | 1,465 | 1,465 | - | - | 35,600 |
1451~
1500
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