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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,471 | 1,477 | 1,450 | 1,470 | +20 | +1.4% | 17,200 |
| 2023/11/14 | 1,455 | 1,472 | 1,423 | 1,450 | -10 | -0.7% | 8,200 |
| 2023/11/13 | 1,469 | 1,485 | 1,453 | 1,460 | -8 | -0.5% | 13,800 |
| 2023/11/10 | 1,500 | 1,524 | 1,441 | 1,468 | +66 | +4.7% | 47,000 |
| 2023/11/09 | 1,435 | 1,449 | 1,402 | 1,402 | -46 | -3.2% | 5,700 |
| 2023/11/08 | 1,442 | 1,448 | 1,408 | 1,448 | +21 | +1.5% | 5,200 |
| 2023/11/07 | 1,448 | 1,448 | 1,399 | 1,427 | +15 | +1.1% | 8,200 |
| 2023/11/06 | 1,395 | 1,431 | 1,395 | 1,412 | +34 | +2.5% | 11,700 |
| 2023/11/02 | 1,375 | 1,381 | 1,368 | 1,378 | +16 | +1.2% | 7,600 |
| 2023/11/01 | 1,402 | 1,402 | 1,315 | 1,362 | -3 | -0.2% | 10,500 |
| 2023/10/31 | 1,329 | 1,365 | 1,321 | 1,365 | +6 | +0.4% | 500 |
| 2023/10/30 | 1,351 | 1,373 | 1,346 | 1,359 | +8 | +0.6% | 4,800 |
| 2023/10/27 | 1,321 | 1,362 | 1,321 | 1,351 | +30 | +2.3% | 4,200 |
| 2023/10/26 | 1,357 | 1,379 | 1,303 | 1,321 | -50 | -3.6% | 7,900 |
| 2023/10/25 | 1,400 | 1,410 | 1,369 | 1,371 | -24 | -1.7% | 7,000 |
| 2023/10/24 | 1,371 | 1,408 | 1,357 | 1,395 | +5 | +0.4% | 5,700 |
| 2023/10/23 | 1,409 | 1,409 | 1,368 | 1,390 | -10 | -0.7% | 5,700 |
| 2023/10/20 | 1,414 | 1,417 | 1,399 | 1,400 | ±0 | ±0% | 5,500 |
| 2023/10/19 | 1,410 | 1,419 | 1,374 | 1,400 | -10 | -0.7% | 5,700 |
| 2023/10/18 | 1,377 | 1,419 | 1,377 | 1,410 | +34 | +2.5% | 6,800 |
| 2023/10/17 | 1,400 | 1,425 | 1,354 | 1,376 | +1 | +0.1% | 60,800 |
| 2023/10/16 | 1,373 | 1,436 | 1,351 | 1,375 | -75 | -5.2% | 8,400 |
| 2023/10/13 | 1,467 | 1,468 | 1,450 | 1,450 | -17 | -1.2% | 2,600 |
| 2023/10/12 | 1,473 | 1,473 | 1,455 | 1,467 | +2 | +0.1% | 2,300 |
| 2023/10/11 | 1,473 | 1,484 | 1,465 | 1,465 | -10 | -0.7% | 1,300 |
| 2023/10/10 | 1,465 | 1,518 | 1,465 | 1,475 | +7 | +0.5% | 6,400 |
| 2023/10/06 | 1,451 | 1,486 | 1,446 | 1,468 | +10 | +0.7% | 7,800 |
| 2023/10/05 | 1,498 | 1,499 | 1,457 | 1,458 | -30 | -2% | 6,600 |
| 2023/10/04 | 1,478 | 1,504 | 1,447 | 1,488 | -30 | -2% | 14,400 |
| 2023/10/03 | 1,521 | 1,554 | 1,492 | 1,518 | +7 | +0.5% | 21,200 |
| 2023/10/02 | 1,491 | 1,511 | 1,470 | 1,511 | +26 | +1.8% | 7,900 |
| 2023/09/29 | 1,483 | 1,494 | 1,466 | 1,485 | -1 | -0.1% | 4,500 |
| 2023/09/28 | 1,482 | 1,491 | 1,461 | 1,486 | -1 | -0.1% | 3,900 |
| 2023/09/27 | 1,512 | 1,512 | 1,481 | 1,487 | -25 | -1.7% | 3,400 |
| 2023/09/26 | 1,526 | 1,528 | 1,499 | 1,512 | -14 | -0.9% | 900 |
| 2023/09/25 | 1,547 | 1,547 | 1,496 | 1,526 | +12 | +0.8% | 6,000 |
| 2023/09/22 | 1,514 | 1,515 | 1,500 | 1,514 | +2 | +0.1% | 3,700 |
| 2023/09/21 | 1,501 | 1,512 | 1,484 | 1,512 | +11 | +0.7% | 5,300 |
| 2023/09/20 | 1,513 | 1,513 | 1,488 | 1,501 | +7 | +0.5% | 4,700 |
| 2023/09/19 | 1,493 | 1,507 | 1,475 | 1,494 | -2 | -0.1% | 7,800 |
| 2023/09/15 | 1,495 | 1,507 | 1,487 | 1,496 | +1 | +0.1% | 5,600 |
| 2023/09/14 | 1,475 | 1,500 | 1,475 | 1,495 | +25 | +1.7% | 5,500 |
| 2023/09/13 | 1,468 | 1,499 | 1,468 | 1,470 | +2 | +0.1% | 12,600 |
| 2023/09/12 | 1,464 | 1,472 | 1,460 | 1,468 | ±0 | ±0% | 4,000 |
| 2023/09/11 | 1,471 | 1,478 | 1,460 | 1,468 | -10 | -0.7% | 5,700 |
| 2023/09/08 | 1,465 | 1,483 | 1,457 | 1,478 | +9 | +0.6% | 4,300 |
| 2023/09/07 | 1,480 | 1,480 | 1,442 | 1,469 | -14 | -0.9% | 9,300 |
| 2023/09/06 | 1,512 | 1,512 | 1,482 | 1,483 | -29 | -1.9% | 4,700 |
| 2023/09/05 | 1,525 | 1,525 | 1,500 | 1,512 | -13 | -0.9% | 7,200 |
| 2023/09/04 | 1,522 | 1,528 | 1,501 | 1,525 | +25 | +1.7% | 7,300 |
251～
300
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
