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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,949 | 2,005 | 1,943 | 2,002 | +53 | +2.7% | 20,900 |
| 2024/08/23 | 1,949 | 1,990 | 1,940 | 1,949 | -4 | -0.2% | 48,400 |
| 2024/08/22 | 1,899 | 1,961 | 1,891 | 1,953 | +77 | +4.1% | 29,200 |
| 2024/08/21 | 1,836 | 1,899 | 1,831 | 1,876 | +45 | +2.5% | 39,700 |
| 2024/08/20 | 1,897 | 1,900 | 1,825 | 1,831 | -38 | -2% | 29,700 |
| 2024/08/19 | 1,827 | 1,877 | 1,817 | 1,869 | +47 | +2.6% | 16,600 |
| 2024/08/16 | 1,824 | 1,828 | 1,790 | 1,822 | +11 | +0.6% | 13,800 |
| 2024/08/15 | 1,801 | 1,823 | 1,781 | 1,811 | -2 | -0.1% | 22,900 |
| 2024/08/14 | 1,821 | 1,855 | 1,795 | 1,813 | -23 | -1.3% | 25,000 |
| 2024/08/13 | 1,936 | 1,940 | 1,794 | 1,836 | +76 | +4.3% | 23,000 |
| 2024/08/09 | 1,827 | 1,867 | 1,748 | 1,760 | -67 | -3.7% | 26,400 |
| 2024/08/08 | 1,827 | 1,888 | 1,797 | 1,827 | ±0 | ±0% | 6,000 |
| 2024/08/07 | 1,907 | 1,909 | 1,827 | 1,827 | ±0 | ±0% | 6,900 |
| 2024/08/06 | 1,680 | 1,849 | 1,680 | 1,827 | +200 | +12.3% | 21,700 |
| 2024/08/05 | 1,886 | 1,886 | 1,601 | 1,627 | -299 | -15.5% | 24,600 |
| 2024/08/02 | 1,936 | 1,953 | 1,906 | 1,926 | -29 | -1.5% | 10,100 |
| 2024/08/01 | 2,016 | 2,021 | 1,950 | 1,955 | -93 | -4.5% | 9,000 |
| 2024/07/31 | 2,064 | 2,064 | 2,014 | 2,048 | -16 | -0.8% | 2,600 |
| 2024/07/30 | 2,074 | 2,075 | 2,036 | 2,064 | +3 | +0.1% | 7,400 |
| 2024/07/29 | 2,010 | 2,069 | 2,007 | 2,061 | +61 | +3.1% | 20,200 |
| 2024/07/26 | 1,963 | 2,029 | 1,960 | 2,000 | +37 | +1.9% | 14,700 |
| 2024/07/25 | 1,973 | 2,007 | 1,919 | 1,963 | -11 | -0.6% | 32,000 |
| 2024/07/24 | 2,057 | 2,057 | 1,970 | 1,974 | -85 | -4.1% | 18,400 |
| 2024/07/23 | 2,070 | 2,087 | 2,042 | 2,059 | -1 | ±0% | 4,700 |
| 2024/07/22 | 2,070 | 2,070 | 2,044 | 2,060 | +20 | +1% | 10,800 |
| 2024/07/19 | 2,052 | 2,079 | 2,040 | 2,040 | -10 | -0.5% | 29,500 |
| 2024/07/18 | 2,079 | 2,097 | 2,050 | 2,050 | -28 | -1.3% | 29,400 |
| 2024/07/17 | 2,062 | 2,100 | 2,062 | 2,078 | +16 | +0.8% | 34,600 |
| 2024/07/16 | 2,042 | 2,075 | 2,033 | 2,062 | +37 | +1.8% | 38,200 |
| 2024/07/12 | 2,031 | 2,055 | 2,025 | 2,025 | -6 | -0.3% | 24,200 |
| 2024/07/11 | 2,040 | 2,051 | 2,018 | 2,031 | -8 | -0.4% | 23,100 |
| 2024/07/10 | 2,014 | 2,043 | 2,014 | 2,039 | +25 | +1.2% | 20,700 |
| 2024/07/09 | 2,061 | 2,090 | 2,000 | 2,014 | -39 | -1.9% | 50,300 |
| 2024/07/08 | 2,080 | 2,093 | 2,020 | 2,053 | -24 | -1.2% | 31,600 |
| 2024/07/05 | 2,081 | 2,098 | 2,066 | 2,077 | -4 | -0.2% | 23,600 |
| 2024/07/04 | 2,086 | 2,088 | 2,060 | 2,081 | +7 | +0.3% | 25,400 |
| 2024/07/03 | 2,043 | 2,093 | 2,040 | 2,074 | +32 | +1.6% | 27,000 |
| 2024/07/02 | 2,049 | 2,110 | 2,023 | 2,042 | +27 | +1.3% | 37,500 |
| 2024/07/01 | 2,035 | 2,049 | 2,011 | 2,015 | +20 | +1% | 20,600 |
| 2024/06/28 | 1,970 | 2,001 | 1,968 | 1,995 | +35 | +1.8% | 21,000 |
| 2024/06/27 | 1,968 | 2,010 | 1,955 | 1,960 | ±0 | ±0% | 7,800 |
| 2024/06/26 | 1,975 | 1,975 | 1,946 | 1,960 | -15 | -0.8% | 3,600 |
| 2024/06/25 | 1,961 | 1,989 | 1,939 | 1,975 | +54 | +2.8% | 13,000 |
| 2024/06/24 | 2,012 | 2,012 | 1,920 | 1,921 | -89 | -4.4% | 13,900 |
| 2024/06/21 | 2,015 | 2,060 | 2,000 | 2,010 | -5 | -0.2% | 20,700 |
| 2024/06/20 | 1,995 | 2,025 | 1,995 | 2,015 | +30 | +1.5% | 28,000 |
| 2024/06/19 | 1,978 | 2,003 | 1,964 | 1,985 | +7 | +0.4% | 25,600 |
| 2024/06/18 | 1,984 | 1,991 | 1,976 | 1,978 | +23 | +1.2% | 19,600 |
| 2024/06/17 | 1,958 | 1,968 | 1,955 | 1,955 | -3 | -0.2% | 23,200 |
| 2024/06/14 | 1,922 | 1,972 | 1,922 | 1,958 | +55 | +2.9% | 22,600 |
51～
100
件表示中 / 1490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 | 209,800円 | +8.6% | +6.0% | 2.38% | 12.95倍 | 1.56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 | 246,600円 | +0.6% | -8.5% | 4.26% | 6.75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 | 169,200円 | -1.5% | -12.8% | 5.32% | 8.57倍 | 0.88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 | 444,000円 | +13.6% | +1.2% | 4.50% | 11.97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 | 231,300円 | -1.1% | -22.1% | 4.32% | 7.73倍 | 0.64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
