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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,781 | 1,785 | 1,759 | 1,774 | +4 | +0.2% | 7,700 |
| 2024/01/30 | 1,725 | 1,774 | 1,715 | 1,770 | +48 | +2.8% | 17,700 |
| 2024/01/29 | 1,748 | 1,748 | 1,718 | 1,722 | -8 | -0.5% | 11,700 |
| 2024/01/26 | 1,738 | 1,747 | 1,715 | 1,730 | -5 | -0.3% | 37,900 |
| 2024/01/25 | 1,715 | 1,737 | 1,709 | 1,735 | +25 | +1.5% | 23,700 |
| 2024/01/24 | 1,713 | 1,713 | 1,696 | 1,710 | -4 | -0.2% | 14,100 |
| 2024/01/23 | 1,700 | 1,735 | 1,696 | 1,714 | +29 | +1.7% | 33,700 |
| 2024/01/22 | 1,670 | 1,685 | 1,666 | 1,685 | +30 | +1.8% | 33,800 |
| 2024/01/19 | 1,668 | 1,668 | 1,655 | 1,655 | -5 | -0.3% | 22,000 |
| 2024/01/18 | 1,665 | 1,676 | 1,626 | 1,660 | -5 | -0.3% | 19,000 |
| 2024/01/17 | 1,620 | 1,679 | 1,620 | 1,665 | +25 | +1.5% | 31,100 |
| 2024/01/16 | 1,680 | 1,680 | 1,640 | 1,640 | -48 | -2.8% | 11,400 |
| 2024/01/15 | 1,650 | 1,688 | 1,638 | 1,688 | +38 | +2.3% | 39,800 |
| 2024/01/12 | 1,650 | 1,658 | 1,644 | 1,650 | ±0 | ±0% | 24,100 |
| 2024/01/11 | 1,645 | 1,657 | 1,645 | 1,650 | +2 | +0.1% | 28,000 |
| 2024/01/10 | 1,643 | 1,653 | 1,640 | 1,648 | -4 | -0.2% | 23,100 |
| 2024/01/09 | 1,676 | 1,678 | 1,635 | 1,652 | -24 | -1.4% | 39,700 |
| 2024/01/05 | 1,605 | 1,684 | 1,605 | 1,676 | +81 | +5.1% | 39,900 |
| 2024/01/04 | 1,676 | 1,687 | 1,592 | 1,595 | -1 | -0.1% | 79,800 |
| 2023/12/29 | 1,576 | 1,597 | 1,567 | 1,596 | +24 | +1.5% | 17,400 |
| 2023/12/28 | 1,578 | 1,591 | 1,561 | 1,572 | -7 | -0.4% | 13,400 |
| 2023/12/27 | 1,577 | 1,590 | 1,570 | 1,579 | -9 | -0.6% | 13,700 |
| 2023/12/26 | 1,570 | 1,601 | 1,544 | 1,588 | +13 | +0.8% | 25,500 |
| 2023/12/25 | 1,530 | 1,575 | 1,483 | 1,575 | +5 | +0.3% | 39,900 |
| 2023/12/22 | 1,574 | 1,586 | 1,557 | 1,570 | -4 | -0.3% | 21,500 |
| 2023/12/21 | 1,572 | 1,608 | 1,568 | 1,574 | -11 | -0.7% | 37,000 |
| 2023/12/20 | 1,548 | 1,597 | 1,539 | 1,585 | +36 | +2.3% | 64,800 |
| 2023/12/19 | 1,535 | 1,549 | 1,523 | 1,549 | +24 | +1.6% | 43,700 |
| 2023/12/18 | 1,512 | 1,550 | 1,502 | 1,525 | ±0 | ±0% | 73,900 |
| 2023/12/15 | 1,536 | 1,540 | 1,525 | 1,525 | +3 | +0.2% | 13,000 |
| 2023/12/14 | 1,536 | 1,559 | 1,522 | 1,522 | -22 | -1.4% | 44,700 |
| 2023/12/13 | 1,507 | 1,550 | 1,507 | 1,544 | +40 | +2.7% | 48,100 |
| 2023/12/12 | 1,504 | 1,534 | 1,499 | 1,504 | -9 | -0.6% | 62,500 |
| 2023/12/11 | 1,514 | 1,518 | 1,500 | 1,513 | +14 | +0.9% | 38,800 |
| 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 |
201～
250
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
