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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
件表示中 / 1587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 | 178,300円 | +8.6% | +6.0% | 2.80% | 11.07倍 | 1.36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 | 358,500円 | -2.1% | -27.3% | 4.04% | 10.74倍 | 0.80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 | 150,300円 | -1.5% | -12.8% | 5.99% | 7.62倍 | 0.78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 |
| 日ヒューム | 173,600円 | +9.7% | +25.5% | 2.19% | 15.51倍 | 0.98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 |
| 日カーボン | 389,500円 | +5.4% | +1.6% | 5.13% | 10.50倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
