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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,821 | 1,839 | 1,800 | 1,820 | ±0 | ±0% | 10,500 |
| 2024/05/14 | 1,823 | 1,823 | 1,804 | 1,820 | +2 | +0.1% | 4,000 |
| 2024/05/13 | 1,801 | 1,829 | 1,794 | 1,818 | +70 | +4% | 13,400 |
| 2024/05/10 | 1,703 | 1,756 | 1,703 | 1,748 | +13 | +0.7% | 1,500 |
| 2024/05/09 | 1,735 | 1,750 | 1,735 | 1,735 | -11 | -0.6% | 400 |
| 2024/05/08 | 1,770 | 1,770 | 1,674 | 1,746 | -24 | -1.4% | 1,800 |
| 2024/05/07 | 1,754 | 1,770 | 1,751 | 1,770 | -2 | -0.1% | 2,400 |
| 2024/05/02 | 1,782 | 1,782 | 1,700 | 1,772 | +4 | +0.2% | 3,800 |
| 2024/05/01 | 1,758 | 1,770 | 1,758 | 1,768 | +12 | +0.7% | 5,900 |
| 2024/04/30 | 1,722 | 1,786 | 1,703 | 1,756 | +31 | +1.8% | 13,200 |
| 2024/04/26 | 1,710 | 1,748 | 1,710 | 1,725 | +10 | +0.6% | 2,700 |
| 2024/04/25 | 1,714 | 1,719 | 1,686 | 1,715 | +13 | +0.8% | 1,500 |
| 2024/04/24 | 1,747 | 1,747 | 1,702 | 1,702 | -26 | -1.5% | 4,600 |
| 2024/04/23 | 1,738 | 1,738 | 1,703 | 1,728 | +15 | +0.9% | 3,700 |
| 2024/04/22 | 1,740 | 1,784 | 1,701 | 1,713 | -27 | -1.6% | 9,900 |
| 2024/04/19 | 1,730 | 1,740 | 1,694 | 1,740 | ±0 | ±0% | 6,300 |
| 2024/04/18 | 1,738 | 1,741 | 1,714 | 1,740 | -6 | -0.3% | 3,300 |
| 2024/04/17 | 1,756 | 1,760 | 1,713 | 1,746 | -11 | -0.6% | 5,900 |
| 2024/04/16 | 1,754 | 1,758 | 1,732 | 1,757 | +3 | +0.2% | 7,400 |
| 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 |
251～
300
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
