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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,055 | 2,090 | 2,038 | 2,060 | -7 | -0.3% | 9,000 |
| 2024/10/07 | 2,062 | 2,100 | 2,053 | 2,067 | +8 | +0.4% | 30,300 |
| 2024/10/04 | 2,033 | 2,085 | 2,033 | 2,059 | +26 | +1.3% | 17,800 |
| 2024/10/03 | 2,037 | 2,052 | 2,026 | 2,033 | +5 | +0.2% | 12,900 |
| 2024/10/02 | 1,960 | 2,070 | 1,955 | 2,028 | +29 | +1.5% | 32,200 |
| 2024/10/01 | 2,071 | 2,071 | 1,988 | 1,999 | -56 | -2.7% | 31,300 |
| 2024/09/30 | 2,064 | 2,100 | 1,995 | 2,055 | +59 | +3% | 64,600 |
| 2024/09/27 | 1,946 | 1,996 | 1,901 | 1,996 | +50 | +2.6% | 15,700 |
| 2024/09/26 | 1,955 | 1,966 | 1,918 | 1,946 | -9 | -0.5% | 12,300 |
| 2024/09/25 | 2,033 | 2,033 | 1,940 | 1,955 | -80 | -3.9% | 17,200 |
| 2024/09/24 | 2,068 | 2,068 | 2,025 | 2,035 | -45 | -2.2% | 4,200 |
| 2024/09/20 | 2,044 | 2,090 | 2,040 | 2,080 | +60 | +3% | 8,900 |
| 2024/09/19 | 2,048 | 2,066 | 1,982 | 2,020 | -26 | -1.3% | 11,400 |
| 2024/09/18 | 2,026 | 2,080 | 2,026 | 2,046 | +35 | +1.7% | 9,000 |
| 2024/09/17 | 2,030 | 2,030 | 2,002 | 2,011 | +9 | +0.4% | 3,400 |
| 2024/09/13 | 1,987 | 2,033 | 1,987 | 2,002 | -29 | -1.4% | 11,300 |
| 2024/09/12 | 2,090 | 2,100 | 2,031 | 2,031 | -43 | -2.1% | 16,300 |
| 2024/09/11 | 2,065 | 2,098 | 2,032 | 2,074 | +9 | +0.4% | 10,300 |
| 2024/09/10 | 2,090 | 2,111 | 2,038 | 2,065 | +14 | +0.7% | 19,700 |
| 2024/09/09 | 2,042 | 2,116 | 1,986 | 2,051 | -30 | -1.4% | 24,900 |
| 2024/09/06 | 2,088 | 2,088 | 2,035 | 2,081 | -2 | -0.1% | 14,400 |
| 2024/09/05 | 2,116 | 2,162 | 2,070 | 2,083 | -83 | -3.8% | 28,300 |
| 2024/09/04 | 2,156 | 2,179 | 2,146 | 2,166 | +4 | +0.2% | 15,800 |
| 2024/09/03 | 2,213 | 2,239 | 2,141 | 2,162 | -12 | -0.6% | 39,100 |
| 2024/09/02 | 2,205 | 2,208 | 2,168 | 2,174 | -40 | -1.8% | 51,900 |
| 2024/08/30 | 2,136 | 2,220 | 2,094 | 2,214 | +109 | +5.2% | 66,800 |
| 2024/08/29 | 2,097 | 2,120 | 2,083 | 2,105 | +10 | +0.5% | 42,200 |
| 2024/08/28 | 2,096 | 2,115 | 2,078 | 2,095 | +13 | +0.6% | 55,800 |
| 2024/08/27 | 2,037 | 2,085 | 2,015 | 2,082 | +80 | +4% | 50,100 |
| 2024/08/26 | 1,949 | 2,005 | 1,943 | 2,002 | +53 | +2.7% | 20,900 |
| 2024/08/23 | 1,949 | 1,990 | 1,940 | 1,949 | -4 | -0.2% | 48,400 |
| 2024/08/22 | 1,899 | 1,961 | 1,891 | 1,953 | +77 | +4.1% | 29,200 |
| 2024/08/21 | 1,836 | 1,899 | 1,831 | 1,876 | +45 | +2.5% | 39,700 |
| 2024/08/20 | 1,897 | 1,900 | 1,825 | 1,831 | -38 | -2% | 29,700 |
| 2024/08/19 | 1,827 | 1,877 | 1,817 | 1,869 | +47 | +2.6% | 16,600 |
| 2024/08/16 | 1,824 | 1,828 | 1,790 | 1,822 | +11 | +0.6% | 13,800 |
| 2024/08/15 | 1,801 | 1,823 | 1,781 | 1,811 | -2 | -0.1% | 22,900 |
| 2024/08/14 | 1,821 | 1,855 | 1,795 | 1,813 | -23 | -1.3% | 25,000 |
| 2024/08/13 | 1,936 | 1,940 | 1,794 | 1,836 | +76 | +4.3% | 23,000 |
| 2024/08/09 | 1,827 | 1,867 | 1,748 | 1,760 | -67 | -3.7% | 26,400 |
| 2024/08/08 | 1,827 | 1,888 | 1,797 | 1,827 | ±0 | ±0% | 6,000 |
| 2024/08/07 | 1,907 | 1,909 | 1,827 | 1,827 | ±0 | ±0% | 6,900 |
| 2024/08/06 | 1,680 | 1,849 | 1,680 | 1,827 | +200 | +12.3% | 21,700 |
| 2024/08/05 | 1,886 | 1,886 | 1,601 | 1,627 | -299 | -15.5% | 24,600 |
| 2024/08/02 | 1,936 | 1,953 | 1,906 | 1,926 | -29 | -1.5% | 10,100 |
| 2024/08/01 | 2,016 | 2,021 | 1,950 | 1,955 | -93 | -4.5% | 9,000 |
| 2024/07/31 | 2,064 | 2,064 | 2,014 | 2,048 | -16 | -0.8% | 2,600 |
| 2024/07/30 | 2,074 | 2,075 | 2,036 | 2,064 | +3 | +0.1% | 7,400 |
| 2024/07/29 | 2,010 | 2,069 | 2,007 | 2,061 | +61 | +3.1% | 20,200 |
| 2024/07/26 | 1,963 | 2,029 | 1,960 | 2,000 | +37 | +1.9% | 14,700 |
151～
200
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
