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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,950 | 1,992 | 1,942 | 1,971 | +45 | +2.3% | 20,300 |
| 2025/04/30 | 1,943 | 1,955 | 1,924 | 1,926 | -24 | -1.2% | 18,600 |
| 2025/04/28 | 1,974 | 1,975 | 1,943 | 1,950 | -33 | -1.7% | 12,500 |
| 2025/04/25 | 1,945 | 1,987 | 1,945 | 1,983 | +38 | +2% | 20,500 |
| 2025/04/24 | 1,917 | 1,959 | 1,917 | 1,945 | +35 | +1.8% | 18,400 |
| 2025/04/23 | 1,932 | 1,938 | 1,903 | 1,910 | ±0 | ±0% | 19,600 |
| 2025/04/22 | 1,929 | 1,957 | 1,906 | 1,910 | -3 | -0.2% | 20,000 |
| 2025/04/21 | 1,869 | 1,915 | 1,867 | 1,913 | +49 | +2.6% | 26,200 |
| 2025/04/18 | 1,848 | 1,868 | 1,845 | 1,864 | +16 | +0.9% | 16,300 |
| 2025/04/17 | 1,827 | 1,853 | 1,824 | 1,848 | +8 | +0.4% | 15,300 |
| 2025/04/16 | 1,849 | 1,859 | 1,826 | 1,840 | +8 | +0.4% | 13,100 |
| 2025/04/15 | 1,838 | 1,860 | 1,828 | 1,832 | +9 | +0.5% | 19,100 |
| 2025/04/14 | 1,850 | 1,854 | 1,810 | 1,823 | -13 | -0.7% | 8,200 |
| 2025/04/11 | 1,793 | 1,836 | 1,755 | 1,836 | +55 | +3.1% | 11,000 |
| 2025/04/10 | 1,848 | 1,848 | 1,781 | 1,781 | +53 | +3.1% | 25,400 |
| 2025/04/09 | 1,738 | 1,774 | 1,711 | 1,728 | -28 | -1.6% | 12,700 |
| 2025/04/08 | 1,731 | 1,811 | 1,729 | 1,756 | +105 | +6.4% | 18,500 |
| 2025/04/07 | 1,665 | 1,711 | 1,598 | 1,651 | -132 | -7.4% | 32,400 |
| 2025/04/04 | 1,825 | 1,825 | 1,738 | 1,783 | -42 | -2.3% | 29,300 |
| 2025/04/03 | 1,799 | 1,831 | 1,791 | 1,825 | -25 | -1.4% | 16,400 |
| 2025/04/02 | 1,856 | 1,860 | 1,829 | 1,850 | +1 | +0.1% | 10,800 |
| 2025/04/01 | 1,831 | 1,858 | 1,827 | 1,849 | +23 | +1.3% | 17,100 |
| 2025/03/31 | 1,803 | 1,833 | 1,798 | 1,826 | +2 | +0.1% | 18,600 |
| 2025/03/28 | 1,800 | 1,837 | 1,791 | 1,824 | -4 | -0.2% | 23,300 |
| 2025/03/27 | 1,811 | 1,828 | 1,805 | 1,828 | +4 | +0.2% | 33,700 |
| 2025/03/26 | 1,823 | 1,836 | 1,805 | 1,824 | +19 | +1.1% | 12,100 |
| 2025/03/25 | 1,839 | 1,839 | 1,793 | 1,805 | -31 | -1.7% | 18,200 |
| 2025/03/24 | 1,839 | 1,841 | 1,824 | 1,836 | +6 | +0.3% | 11,700 |
| 2025/03/21 | 1,826 | 1,836 | 1,820 | 1,830 | +17 | +0.9% | 23,500 |
| 2025/03/19 | 1,800 | 1,814 | 1,800 | 1,813 | +12 | +0.7% | 16,400 |
| 2025/03/18 | 1,807 | 1,821 | 1,797 | 1,801 | +8 | +0.4% | 20,200 |
| 2025/03/17 | 1,810 | 1,813 | 1,786 | 1,793 | +14 | +0.8% | 8,900 |
| 2025/03/14 | 1,789 | 1,795 | 1,771 | 1,779 | -10 | -0.6% | 22,800 |
| 2025/03/13 | 1,768 | 1,792 | 1,761 | 1,789 | +29 | +1.6% | 25,200 |
| 2025/03/12 | 1,725 | 1,770 | 1,725 | 1,760 | +35 | +2% | 18,000 |
| 2025/03/11 | 1,744 | 1,744 | 1,707 | 1,725 | -36 | -2% | 23,100 |
| 2025/03/10 | 1,778 | 1,785 | 1,760 | 1,761 | -6 | -0.3% | 15,200 |
| 2025/03/07 | 1,790 | 1,797 | 1,760 | 1,767 | -29 | -1.6% | 25,100 |
| 2025/03/06 | 1,807 | 1,816 | 1,795 | 1,796 | -11 | -0.6% | 28,900 |
| 2025/03/05 | 1,812 | 1,829 | 1,807 | 1,807 | -13 | -0.7% | 8,800 |
| 2025/03/04 | 1,843 | 1,845 | 1,806 | 1,820 | -23 | -1.2% | 8,500 |
| 2025/03/03 | 1,816 | 1,845 | 1,806 | 1,843 | +51 | +2.8% | 18,200 |
| 2025/02/28 | 1,833 | 1,833 | 1,763 | 1,792 | -52 | -2.8% | 35,400 |
| 2025/02/27 | 1,853 | 1,872 | 1,840 | 1,844 | -6 | -0.3% | 13,300 |
| 2025/02/26 | 1,891 | 1,900 | 1,830 | 1,850 | -46 | -2.4% | 25,700 |
| 2025/02/25 | 1,930 | 1,930 | 1,893 | 1,896 | -43 | -2.2% | 14,000 |
| 2025/02/21 | 1,963 | 1,968 | 1,917 | 1,939 | -24 | -1.2% | 31,500 |
| 2025/02/20 | 1,950 | 1,985 | 1,919 | 1,963 | +56 | +2.9% | 73,800 |
| 2025/02/19 | 1,880 | 1,913 | 1,863 | 1,907 | +35 | +1.9% | 28,200 |
| 2025/02/18 | 1,868 | 1,884 | 1,851 | 1,872 | +19 | +1% | 10,800 |
1～
50
件表示中 / 1605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 | 197,100円 | +5.7% | +10.3% | 3.04% | 10.44倍 | 1.51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 | 408,500円 | -2.1% | -27.3% | 3.55% | 12.24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 | -1.5% | -12.8% | 5.57% | 8.19倍 | 0.84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 | 184,200円 | +9.7% | +25.5% | 2.06% | 16.46倍 | 1.04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 | 416,000円 | +5.4% | +1.6% | 4.81% | 11.22倍 | 0.88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
