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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,572 | 1,579 | 1,489 | 1,511 | -60 | -3.8% | 21,400 |
| 2023/08/10 | 1,583 | 1,585 | 1,566 | 1,571 | -14 | -0.9% | 10,200 |
| 2023/08/09 | 1,579 | 1,585 | 1,568 | 1,585 | +15 | +1% | 10,200 |
| 2023/08/08 | 1,585 | 1,585 | 1,555 | 1,570 | -12 | -0.8% | 16,700 |
| 2023/08/07 | 1,570 | 1,582 | 1,560 | 1,582 | +6 | +0.4% | 9,500 |
| 2023/08/04 | 1,580 | 1,580 | 1,566 | 1,576 | +6 | +0.4% | 2,800 |
| 2023/08/03 | 1,565 | 1,570 | 1,556 | 1,570 | +5 | +0.3% | 4,300 |
| 2023/08/02 | 1,574 | 1,580 | 1,546 | 1,565 | -2 | -0.1% | 9,800 |
| 2023/08/01 | 1,556 | 1,567 | 1,541 | 1,567 | +11 | +0.7% | 3,900 |
| 2023/07/31 | 1,556 | 1,563 | 1,545 | 1,556 | -3 | -0.2% | 3,700 |
| 2023/07/28 | 1,560 | 1,564 | 1,541 | 1,559 | -9 | -0.6% | 8,900 |
| 2023/07/27 | 1,563 | 1,569 | 1,561 | 1,568 | -1 | -0.1% | 4,700 |
| 2023/07/26 | 1,560 | 1,579 | 1,560 | 1,569 | +9 | +0.6% | 7,700 |
| 2023/07/25 | 1,579 | 1,579 | 1,560 | 1,560 | +4 | +0.3% | 13,100 |
| 2023/07/24 | 1,544 | 1,559 | 1,537 | 1,556 | +13 | +0.8% | 13,500 |
| 2023/07/21 | 1,536 | 1,547 | 1,532 | 1,543 | +7 | +0.5% | 4,200 |
| 2023/07/20 | 1,550 | 1,550 | 1,530 | 1,536 | -11 | -0.7% | 6,500 |
| 2023/07/19 | 1,549 | 1,549 | 1,536 | 1,547 | +15 | +1% | 6,900 |
| 2023/07/18 | 1,516 | 1,541 | 1,516 | 1,532 | +15 | +1% | 5,400 |
| 2023/07/14 | 1,566 | 1,566 | 1,517 | 1,517 | -34 | -2.2% | 11,500 |
| 2023/07/13 | 1,550 | 1,576 | 1,533 | 1,551 | +33 | +2.2% | 15,200 |
| 2023/07/12 | 1,536 | 1,540 | 1,490 | 1,518 | -30 | -1.9% | 25,300 |
| 2023/07/11 | 1,562 | 1,573 | 1,538 | 1,548 | -19 | -1.2% | 11,700 |
| 2023/07/10 | 1,573 | 1,574 | 1,559 | 1,567 | +8 | +0.5% | 7,900 |
| 2023/07/07 | 1,550 | 1,575 | 1,542 | 1,559 | -16 | -1% | 30,300 |
| 2023/07/06 | 1,556 | 1,593 | 1,555 | 1,575 | +10 | +0.6% | 51,800 |
| 2023/07/05 | 1,555 | 1,584 | 1,536 | 1,565 | +10 | +0.6% | 41,900 |
| 2023/07/04 | 1,552 | 1,566 | 1,531 | 1,555 | +13 | +0.8% | 38,600 |
| 2023/07/03 | 1,584 | 1,590 | 1,536 | 1,542 | -37 | -2.3% | 28,200 |
| 2023/06/30 | 1,560 | 1,580 | 1,547 | 1,579 | +22 | +1.4% | 27,800 |
| 2023/06/29 | 1,546 | 1,564 | 1,540 | 1,557 | +13 | +0.8% | 22,100 |
| 2023/06/28 | 1,524 | 1,548 | 1,503 | 1,544 | +37 | +2.5% | 22,900 |
| 2023/06/27 | 1,491 | 1,512 | 1,490 | 1,507 | +15 | +1% | 17,500 |
| 2023/06/26 | 1,494 | 1,529 | 1,486 | 1,492 | -7 | -0.5% | 12,600 |
| 2023/06/23 | 1,525 | 1,525 | 1,497 | 1,499 | -14 | -0.9% | 11,300 |
| 2023/06/22 | 1,494 | 1,523 | 1,494 | 1,513 | +4 | +0.3% | 20,700 |
| 2023/06/21 | 1,525 | 1,534 | 1,495 | 1,509 | -20 | -1.3% | 24,700 |
| 2023/06/20 | 1,519 | 1,529 | 1,516 | 1,529 | +15 | +1% | 14,200 |
| 2023/06/19 | 1,502 | 1,530 | 1,501 | 1,514 | +12 | +0.8% | 40,400 |
| 2023/06/16 | 1,487 | 1,510 | 1,480 | 1,502 | +21 | +1.4% | 31,000 |
| 2023/06/15 | 1,475 | 1,489 | 1,458 | 1,481 | +7 | +0.5% | 22,300 |
| 2023/06/14 | 1,445 | 1,486 | 1,445 | 1,474 | +29 | +2% | 48,800 |
| 2023/06/13 | 1,459 | 1,468 | 1,445 | 1,445 | ±0 | ±0% | 14,100 |
| 2023/06/12 | 1,446 | 1,464 | 1,437 | 1,445 | -1 | -0.1% | 10,600 |
| 2023/06/09 | 1,436 | 1,451 | 1,436 | 1,446 | +18 | +1.3% | 8,600 |
| 2023/06/08 | 1,431 | 1,436 | 1,421 | 1,428 | +3 | +0.2% | 14,400 |
| 2023/06/07 | 1,410 | 1,440 | 1,407 | 1,425 | +15 | +1.1% | 22,200 |
| 2023/06/06 | 1,440 | 1,440 | 1,409 | 1,410 | -35 | -2.4% | 9,500 |
| 2023/06/05 | 1,451 | 1,460 | 1,439 | 1,445 | +5 | +0.3% | 15,600 |
| 2023/06/02 | 1,446 | 1,465 | 1,435 | 1,440 | +2 | +0.1% | 32,900 |
451～
500
件表示中 / 1636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 | 228,900円 | +5.4% | +0.8% | 2.84% | 13.34倍 | 1.58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 |
| 品川リフラ | 165,700円 | +20.8% | -1.1% | 5.43% | 9.45倍 | 0.85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 | 229,300円 | +7.9% | 0.0% | 1.92% | 23.47倍 | 1.25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 | 420,500円 | +5.4% | +1.6% | 4.76% | 11.34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 |
| ＳＥＣカーボン | 198,500円 | -6.4% | -35.2% | 5.04% | 12.06倍 | 0.54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
