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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,712 | 1,758 | 1,712 | 1,754 | +8 | +0.5% | 7,600 |
| 2024/04/12 | 1,705 | 1,748 | 1,705 | 1,746 | +46 | +2.7% | 14,700 |
| 2024/04/11 | 1,700 | 1,701 | 1,693 | 1,700 | +3 | +0.2% | 2,500 |
| 2024/04/10 | 1,693 | 1,710 | 1,693 | 1,697 | +7 | +0.4% | 6,300 |
| 2024/04/09 | 1,688 | 1,690 | 1,672 | 1,690 | +25 | +1.5% | 3,600 |
| 2024/04/08 | 1,672 | 1,680 | 1,661 | 1,665 | -7 | -0.4% | 5,800 |
| 2024/04/05 | 1,689 | 1,689 | 1,646 | 1,672 | +6 | +0.4% | 4,800 |
| 2024/04/04 | 1,677 | 1,679 | 1,630 | 1,666 | +22 | +1.3% | 12,600 |
| 2024/04/03 | 1,633 | 1,660 | 1,628 | 1,644 | +9 | +0.6% | 25,900 |
| 2024/04/02 | 1,670 | 1,700 | 1,600 | 1,635 | -34 | -2% | 22,800 |
| 2024/04/01 | 1,649 | 1,677 | 1,637 | 1,669 | +37 | +2.3% | 34,600 |
| 2024/03/29 | 1,645 | 1,649 | 1,628 | 1,632 | -15 | -0.9% | 8,100 |
| 2024/03/28 | 1,617 | 1,659 | 1,617 | 1,647 | -10 | -0.6% | 8,900 |
| 2024/03/27 | 1,694 | 1,696 | 1,617 | 1,657 | -1 | -0.1% | 19,700 |
| 2024/03/26 | 1,651 | 1,660 | 1,651 | 1,658 | +10 | +0.6% | 4,600 |
| 2024/03/25 | 1,675 | 1,675 | 1,635 | 1,648 | -12 | -0.7% | 7,700 |
| 2024/03/22 | 1,653 | 1,670 | 1,647 | 1,660 | +19 | +1.2% | 5,300 |
| 2024/03/21 | 1,660 | 1,698 | 1,641 | 1,641 | +1 | +0.1% | 10,800 |
| 2024/03/19 | 1,645 | 1,655 | 1,633 | 1,640 | -5 | -0.3% | 5,200 |
| 2024/03/18 | 1,660 | 1,660 | 1,635 | 1,645 | -15 | -0.9% | 12,800 |
| 2024/03/15 | 1,653 | 1,692 | 1,651 | 1,660 | +3 | +0.2% | 6,300 |
| 2024/03/14 | 1,656 | 1,666 | 1,646 | 1,657 | +1 | +0.1% | 5,600 |
| 2024/03/13 | 1,653 | 1,669 | 1,625 | 1,656 | +3 | +0.2% | 13,100 |
| 2024/03/12 | 1,670 | 1,670 | 1,630 | 1,653 | +7 | +0.4% | 9,400 |
| 2024/03/11 | 1,647 | 1,655 | 1,630 | 1,646 | -30 | -1.8% | 5,800 |
| 2024/03/08 | 1,700 | 1,700 | 1,673 | 1,676 | -24 | -1.4% | 3,800 |
| 2024/03/07 | 1,698 | 1,700 | 1,668 | 1,700 | +6 | +0.4% | 13,200 |
| 2024/03/06 | 1,695 | 1,695 | 1,692 | 1,694 | -3 | -0.2% | 2,000 |
| 2024/03/05 | 1,693 | 1,729 | 1,693 | 1,697 | -5 | -0.3% | 2,300 |
| 2024/03/04 | 1,725 | 1,725 | 1,693 | 1,702 | -9 | -0.5% | 3,000 |
| 2024/03/01 | 1,733 | 1,733 | 1,700 | 1,711 | -22 | -1.3% | 7,200 |
| 2024/02/29 | 1,704 | 1,744 | 1,704 | 1,733 | +24 | +1.4% | 10,300 |
| 2024/02/28 | 1,731 | 1,747 | 1,690 | 1,709 | -10 | -0.6% | 19,200 |
| 2024/02/27 | 1,707 | 1,740 | 1,697 | 1,719 | +25 | +1.5% | 16,700 |
| 2024/02/26 | 1,699 | 1,699 | 1,683 | 1,694 | +15 | +0.9% | 6,100 |
| 2024/02/22 | 1,736 | 1,736 | 1,679 | 1,679 | -17 | -1% | 10,600 |
| 2024/02/21 | 1,662 | 1,708 | 1,662 | 1,696 | +39 | +2.4% | 12,500 |
| 2024/02/20 | 1,683 | 1,683 | 1,652 | 1,657 | -10 | -0.6% | 6,200 |
| 2024/02/19 | 1,645 | 1,670 | 1,638 | 1,667 | +15 | +0.9% | 11,400 |
| 2024/02/16 | 1,671 | 1,680 | 1,652 | 1,652 | -16 | -1% | 5,600 |
| 2024/02/15 | 1,695 | 1,695 | 1,650 | 1,668 | -13 | -0.8% | 11,500 |
| 2024/02/14 | 1,675 | 1,686 | 1,653 | 1,681 | -23 | -1.3% | 10,000 |
| 2024/02/13 | 1,650 | 1,721 | 1,650 | 1,704 | +70 | +4.3% | 25,400 |
| 2024/02/09 | 1,566 | 1,665 | 1,550 | 1,634 | -129 | -7.3% | 38,000 |
| 2024/02/08 | 1,777 | 1,777 | 1,732 | 1,763 | -26 | -1.5% | 17,900 |
| 2024/02/07 | 1,800 | 1,800 | 1,776 | 1,789 | -1 | -0.1% | 11,500 |
| 2024/02/06 | 1,796 | 1,798 | 1,775 | 1,790 | -5 | -0.3% | 16,900 |
| 2024/02/05 | 1,773 | 1,799 | 1,773 | 1,795 | +23 | +1.3% | 12,200 |
| 2024/02/02 | 1,790 | 1,803 | 1,768 | 1,772 | -16 | -0.9% | 17,300 |
| 2024/02/01 | 1,782 | 1,796 | 1,770 | 1,788 | +14 | +0.8% | 9,300 |
151～
200
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
