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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,340 | 1,340 | 1,300 | 1,301 | -29 | -2.2% | 4,700 |
| 2023/02/01 | 1,359 | 1,359 | 1,330 | 1,330 | -39 | -2.8% | 9,600 |
| 2023/01/31 | 1,375 | 1,375 | 1,354 | 1,369 | -6 | -0.4% | 4,800 |
| 2023/01/30 | 1,360 | 1,385 | 1,338 | 1,375 | +15 | +1.1% | 20,700 |
| 2023/01/27 | 1,363 | 1,390 | 1,360 | 1,360 | +30 | +2.3% | 18,600 |
| 2023/01/26 | 1,365 | 1,365 | 1,330 | 1,330 | -35 | -2.6% | 3,400 |
| 2023/01/25 | 1,339 | 1,365 | 1,329 | 1,365 | +33 | +2.5% | 22,200 |
| 2023/01/24 | 1,331 | 1,333 | 1,293 | 1,332 | +1 | +0.1% | 5,700 |
| 2023/01/23 | 1,317 | 1,331 | 1,314 | 1,331 | +14 | +1.1% | 7,600 |
| 2023/01/20 | 1,296 | 1,320 | 1,274 | 1,317 | +42 | +3.3% | 16,500 |
| 2023/01/19 | 1,287 | 1,296 | 1,266 | 1,275 | -12 | -0.9% | 12,600 |
| 2023/01/18 | 1,291 | 1,300 | 1,267 | 1,287 | +2 | +0.2% | 9,600 |
| 2023/01/17 | 1,275 | 1,287 | 1,261 | 1,285 | +25 | +2% | 3,300 |
| 2023/01/16 | 1,288 | 1,300 | 1,260 | 1,260 | -34 | -2.6% | 3,100 |
| 2023/01/13 | 1,291 | 1,301 | 1,266 | 1,294 | +19 | +1.5% | 7,900 |
| 2023/01/12 | 1,260 | 1,280 | 1,260 | 1,275 | +15 | +1.2% | 14,100 |
| 2023/01/11 | 1,262 | 1,272 | 1,260 | 1,260 | -3 | -0.2% | 5,000 |
| 2023/01/10 | 1,270 | 1,280 | 1,263 | 1,263 | +2 | +0.2% | 10,900 |
| 2023/01/06 | 1,255 | 1,275 | 1,255 | 1,261 | +6 | +0.5% | 4,800 |
| 2023/01/05 | 1,295 | 1,295 | 1,255 | 1,255 | -27 | -2.1% | 10,400 |
| 2023/01/04 | 1,301 | 1,301 | 1,265 | 1,282 | -31 | -2.4% | 19,900 |
| 2022/12/30 | 1,310 | 1,313 | 1,299 | 1,313 | +5 | +0.4% | 10,200 |
| 2022/12/29 | 1,329 | 1,329 | 1,305 | 1,308 | -24 | -1.8% | 12,800 |
| 2022/12/28 | 1,320 | 1,361 | 1,319 | 1,332 | +3 | +0.2% | 31,800 |
| 2022/12/27 | 1,312 | 1,333 | 1,309 | 1,329 | +10 | +0.8% | 20,800 |
| 2022/12/26 | 1,342 | 1,342 | 1,305 | 1,319 | -1 | -0.1% | 5,500 |
| 2022/12/23 | 1,328 | 1,340 | 1,308 | 1,320 | ±0 | ±0% | 14,500 |
| 2022/12/22 | 1,319 | 1,331 | 1,308 | 1,320 | +1 | +0.1% | 17,100 |
| 2022/12/21 | 1,283 | 1,319 | 1,270 | 1,319 | +36 | +2.8% | 24,900 |
| 2022/12/20 | 1,326 | 1,331 | 1,272 | 1,283 | -30 | -2.3% | 19,700 |
| 2022/12/19 | 1,300 | 1,355 | 1,297 | 1,313 | -7 | -0.5% | 15,100 |
| 2022/12/16 | 1,312 | 1,334 | 1,305 | 1,320 | -15 | -1.1% | 28,000 |
| 2022/12/15 | 1,353 | 1,366 | 1,331 | 1,335 | -38 | -2.8% | 7,500 |
| 2022/12/14 | 1,369 | 1,375 | 1,354 | 1,373 | -6 | -0.4% | 10,100 |
| 2022/12/13 | 1,370 | 1,380 | 1,368 | 1,379 | -6 | -0.4% | 9,900 |
| 2022/12/12 | 1,377 | 1,385 | 1,350 | 1,385 | +22 | +1.6% | 35,600 |
| 2022/12/09 | 1,379 | 1,387 | 1,354 | 1,363 | -17 | -1.2% | 16,000 |
| 2022/12/08 | 1,376 | 1,385 | 1,352 | 1,380 | +4 | +0.3% | 15,900 |
| 2022/12/07 | 1,355 | 1,391 | 1,355 | 1,376 | +21 | +1.5% | 16,200 |
| 2022/12/06 | 1,352 | 1,377 | 1,344 | 1,355 | -5 | -0.4% | 26,300 |
| 2022/12/05 | 1,348 | 1,365 | 1,315 | 1,360 | +38 | +2.9% | 34,400 |
| 2022/12/02 | 1,333 | 1,347 | 1,309 | 1,322 | +3 | +0.2% | 18,500 |
| 2022/12/01 | 1,315 | 1,325 | 1,295 | 1,319 | +5 | +0.4% | 16,000 |
| 2022/11/30 | 1,319 | 1,319 | 1,305 | 1,314 | -10 | -0.8% | 9,800 |
| 2022/11/29 | 1,299 | 1,332 | 1,290 | 1,324 | +23 | +1.8% | 11,300 |
| 2022/11/28 | 1,319 | 1,321 | 1,290 | 1,301 | -1 | -0.1% | 7,000 |
| 2022/11/25 | 1,324 | 1,326 | 1,302 | 1,302 | -18 | -1.4% | 21,700 |
| 2022/11/24 | 1,282 | 1,320 | 1,282 | 1,320 | +38 | +3% | 21,000 |
| 2022/11/22 | 1,288 | 1,291 | 1,276 | 1,282 | -6 | -0.5% | 10,800 |
| 2022/11/21 | 1,274 | 1,293 | 1,270 | 1,288 | +9 | +0.7% | 7,200 |
551～
600
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
