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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/01 | 1,459 | 1,462 | 1,430 | 1,438 | -11 | -0.8% | 44,900 |
| 2023/05/31 | 1,455 | 1,455 | 1,439 | 1,449 | -12 | -0.8% | 35,100 |
| 2023/05/30 | 1,470 | 1,472 | 1,455 | 1,461 | -17 | -1.2% | 25,100 |
| 2023/05/29 | 1,475 | 1,482 | 1,459 | 1,478 | +16 | +1.1% | 35,600 |
| 2023/05/26 | 1,474 | 1,495 | 1,462 | 1,462 | -12 | -0.8% | 70,400 |
| 2023/05/25 | 1,452 | 1,485 | 1,442 | 1,474 | +22 | +1.5% | 96,700 |
| 2023/05/24 | 1,415 | 1,465 | 1,415 | 1,452 | +26 | +1.8% | 42,400 |
| 2023/05/23 | 1,392 | 1,427 | 1,389 | 1,426 | +44 | +3.2% | 86,800 |
| 2023/05/22 | 1,399 | 1,399 | 1,369 | 1,382 | -17 | -1.2% | 18,900 |
| 2023/05/19 | 1,375 | 1,402 | 1,371 | 1,399 | +14 | +1% | 17,600 |
| 2023/05/18 | 1,419 | 1,419 | 1,376 | 1,385 | -32 | -2.3% | 27,700 |
| 2023/05/17 | 1,404 | 1,419 | 1,386 | 1,417 | +13 | +0.9% | 51,700 |
| 2023/05/16 | 1,381 | 1,426 | 1,381 | 1,404 | +13 | +0.9% | 53,100 |
| 2023/05/15 | 1,355 | 1,400 | 1,355 | 1,391 | +34 | +2.5% | 28,300 |
| 2023/05/12 | 1,370 | 1,370 | 1,340 | 1,357 | -3 | -0.2% | 19,800 |
| 2023/05/11 | 1,364 | 1,382 | 1,352 | 1,360 | -32 | -2.3% | 19,200 |
| 2023/05/10 | 1,343 | 1,392 | 1,331 | 1,392 | +45 | +3.3% | 40,800 |
| 2023/05/09 | 1,357 | 1,372 | 1,339 | 1,347 | -40 | -2.9% | 28,200 |
| 2023/05/08 | 1,337 | 1,394 | 1,337 | 1,387 | +50 | +3.7% | 43,900 |
| 2023/05/02 | 1,338 | 1,339 | 1,324 | 1,337 | -7 | -0.5% | 10,000 |
| 2023/05/01 | 1,373 | 1,378 | 1,330 | 1,344 | -20 | -1.5% | 20,900 |
| 2023/04/28 | 1,357 | 1,383 | 1,357 | 1,364 | -12 | -0.9% | 15,900 |
| 2023/04/27 | 1,351 | 1,380 | 1,340 | 1,376 | +7 | +0.5% | 29,200 |
| 2023/04/26 | 1,370 | 1,392 | 1,361 | 1,369 | -15 | -1.1% | 25,300 |
| 2023/04/25 | 1,354 | 1,392 | 1,349 | 1,384 | +32 | +2.4% | 19,000 |
| 2023/04/24 | 1,350 | 1,352 | 1,338 | 1,352 | +5 | +0.4% | 17,100 |
| 2023/04/21 | 1,350 | 1,369 | 1,344 | 1,347 | -16 | -1.2% | 17,200 |
| 2023/04/20 | 1,407 | 1,407 | 1,359 | 1,363 | -40 | -2.9% | 18,700 |
| 2023/04/19 | 1,420 | 1,426 | 1,402 | 1,403 | -37 | -2.6% | 19,800 |
| 2023/04/18 | 1,425 | 1,440 | 1,416 | 1,440 | +15 | +1.1% | 6,400 |
451～
500
件表示中 / 1606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 | 198,500円 | +5.7% | +10.3% | 3.02% | 10.52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 |
| 東洋炭素 | 410,000円 | -2.1% | -27.3% | 3.54% | 12.28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 | 159,000円 | -1.5% | -12.8% | 5.66% | 8.06倍 | 0.83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 | 183,300円 | +9.7% | +25.5% | 2.07% | 16.38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 | 415,500円 | +5.4% | +1.6% | 4.81% | 11.20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
