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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,259 | 1,290 | 1,250 | 1,279 | +22 | +1.8% | 17,900 |
| 2022/11/17 | 1,270 | 1,277 | 1,257 | 1,257 | -15 | -1.2% | 17,500 |
| 2022/11/16 | 1,258 | 1,298 | 1,245 | 1,272 | +6 | +0.5% | 28,100 |
| 2022/11/15 | 1,235 | 1,266 | 1,235 | 1,266 | +18 | +1.4% | 24,000 |
| 2022/11/14 | 1,240 | 1,249 | 1,235 | 1,248 | +8 | +0.6% | 10,700 |
| 2022/11/11 | 1,223 | 1,243 | 1,215 | 1,240 | -13 | -1% | 32,700 |
| 2022/11/10 | 1,255 | 1,266 | 1,247 | 1,253 | -14 | -1.1% | 35,600 |
| 2022/11/09 | 1,279 | 1,288 | 1,241 | 1,267 | -13 | -1% | 32,000 |
| 2022/11/08 | 1,273 | 1,296 | 1,273 | 1,280 | +7 | +0.5% | 16,500 |
| 2022/11/07 | 1,248 | 1,283 | 1,246 | 1,273 | +23 | +1.8% | 17,200 |
| 2022/11/04 | 1,279 | 1,279 | 1,234 | 1,250 | -29 | -2.3% | 33,700 |
| 2022/11/02 | 1,238 | 1,291 | 1,219 | 1,279 | +39 | +3.1% | 129,300 |
| 2022/11/01 | 1,251 | 1,255 | 1,182 | 1,240 | -35 | -2.7% | 46,000 |
| 2022/10/31 | 1,329 | 1,329 | 1,274 | 1,275 | -49 | -3.7% | 22,500 |
| 2022/10/28 | 1,312 | 1,340 | 1,310 | 1,324 | +2 | +0.2% | 29,200 |
| 2022/10/27 | 1,318 | 1,323 | 1,302 | 1,322 | +12 | +0.9% | 16,300 |
| 2022/10/26 | 1,294 | 1,319 | 1,294 | 1,310 | +15 | +1.2% | 14,800 |
| 2022/10/25 | 1,281 | 1,308 | 1,271 | 1,295 | +26 | +2% | 27,100 |
| 2022/10/24 | 1,331 | 1,331 | 1,263 | 1,269 | -62 | -4.7% | 28,800 |
| 2022/10/21 | 1,330 | 1,335 | 1,315 | 1,331 | +1 | +0.1% | 6,600 |
| 2022/10/20 | 1,335 | 1,337 | 1,321 | 1,330 | -5 | -0.4% | 5,900 |
| 2022/10/19 | 1,320 | 1,335 | 1,317 | 1,335 | +15 | +1.1% | 8,400 |
| 2022/10/18 | 1,320 | 1,336 | 1,320 | 1,320 | +3 | +0.2% | 14,400 |
| 2022/10/17 | 1,283 | 1,318 | 1,283 | 1,317 | +15 | +1.2% | 9,900 |
| 2022/10/14 | 1,298 | 1,319 | 1,292 | 1,302 | +3 | +0.2% | 19,400 |
| 2022/10/13 | 1,275 | 1,299 | 1,268 | 1,299 | +14 | +1.1% | 9,800 |
| 2022/10/12 | 1,285 | 1,286 | 1,262 | 1,285 | -4 | -0.3% | 16,300 |
| 2022/10/11 | 1,290 | 1,295 | 1,277 | 1,289 | -7 | -0.5% | 21,400 |
| 2022/10/07 | 1,311 | 1,313 | 1,295 | 1,296 | -22 | -1.7% | 12,000 |
| 2022/10/06 | 1,349 | 1,349 | 1,310 | 1,318 | -31 | -2.3% | 14,200 |
| 2022/10/05 | 1,362 | 1,373 | 1,325 | 1,349 | -10 | -0.7% | 15,400 |
| 2022/10/04 | 1,330 | 1,359 | 1,319 | 1,359 | +42 | +3.2% | 40,200 |
| 2022/10/03 | 1,311 | 1,323 | 1,296 | 1,317 | -6 | -0.5% | 16,100 |
| 2022/09/30 | 1,307 | 1,324 | 1,300 | 1,323 | +11 | +0.8% | 16,900 |
| 2022/09/29 | 1,313 | 1,315 | 1,284 | 1,312 | +20 | +1.5% | 25,300 |
| 2022/09/28 | 1,310 | 1,310 | 1,284 | 1,292 | -28 | -2.1% | 17,200 |
| 2022/09/27 | 1,300 | 1,324 | 1,293 | 1,320 | +20 | +1.5% | 20,300 |
| 2022/09/26 | 1,310 | 1,310 | 1,274 | 1,300 | -28 | -2.1% | 23,000 |
| 2022/09/22 | 1,335 | 1,335 | 1,311 | 1,328 | -24 | -1.8% | 14,300 |
| 2022/09/21 | 1,349 | 1,352 | 1,309 | 1,352 | +3 | +0.2% | 17,800 |
| 2022/09/20 | 1,362 | 1,362 | 1,319 | 1,349 | -2 | -0.1% | 20,100 |
| 2022/09/16 | 1,387 | 1,395 | 1,350 | 1,351 | -32 | -2.3% | 17,000 |
| 2022/09/15 | 1,417 | 1,417 | 1,350 | 1,383 | -42 | -2.9% | 36,200 |
| 2022/09/14 | 1,438 | 1,438 | 1,419 | 1,425 | -43 | -2.9% | 17,100 |
| 2022/09/13 | 1,477 | 1,477 | 1,408 | 1,468 | -12 | -0.8% | 18,800 |
| 2022/09/12 | 1,500 | 1,511 | 1,472 | 1,480 | -18 | -1.2% | 15,100 |
| 2022/09/09 | 1,515 | 1,535 | 1,494 | 1,498 | -17 | -1.1% | 20,400 |
| 2022/09/08 | 1,456 | 1,525 | 1,454 | 1,515 | +54 | +3.7% | 46,200 |
| 2022/09/07 | 1,471 | 1,485 | 1,421 | 1,461 | +1 | +0.1% | 72,100 |
| 2022/09/06 | 1,388 | 1,470 | 1,385 | 1,460 | +72 | +5.2% | 53,800 |
601～
650
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
