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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,030 | 2,030 | 2,002 | 2,011 | +9 | +0.4% | 3,400 |
| 2024/09/13 | 1,987 | 2,033 | 1,987 | 2,002 | -29 | -1.4% | 11,300 |
| 2024/09/12 | 2,090 | 2,100 | 2,031 | 2,031 | -43 | -2.1% | 16,300 |
| 2024/09/11 | 2,065 | 2,098 | 2,032 | 2,074 | +9 | +0.4% | 10,300 |
| 2024/09/10 | 2,090 | 2,111 | 2,038 | 2,065 | +14 | +0.7% | 19,700 |
| 2024/09/09 | 2,042 | 2,116 | 1,986 | 2,051 | -30 | -1.4% | 24,900 |
| 2024/09/06 | 2,088 | 2,088 | 2,035 | 2,081 | -2 | -0.1% | 14,400 |
| 2024/09/05 | 2,116 | 2,162 | 2,070 | 2,083 | -83 | -3.8% | 28,300 |
| 2024/09/04 | 2,156 | 2,179 | 2,146 | 2,166 | +4 | +0.2% | 15,800 |
| 2024/09/03 | 2,213 | 2,239 | 2,141 | 2,162 | -12 | -0.6% | 39,100 |
| 2024/09/02 | 2,205 | 2,208 | 2,168 | 2,174 | -40 | -1.8% | 51,900 |
| 2024/08/30 | 2,136 | 2,220 | 2,094 | 2,214 | +109 | +5.2% | 66,800 |
| 2024/08/29 | 2,097 | 2,120 | 2,083 | 2,105 | +10 | +0.5% | 42,200 |
| 2024/08/28 | 2,096 | 2,115 | 2,078 | 2,095 | +13 | +0.6% | 55,800 |
| 2024/08/27 | 2,037 | 2,085 | 2,015 | 2,082 | +80 | +4% | 50,100 |
| 2024/08/26 | 1,949 | 2,005 | 1,943 | 2,002 | +53 | +2.7% | 20,900 |
| 2024/08/23 | 1,949 | 1,990 | 1,940 | 1,949 | -4 | -0.2% | 48,400 |
| 2024/08/22 | 1,899 | 1,961 | 1,891 | 1,953 | +77 | +4.1% | 29,200 |
| 2024/08/21 | 1,836 | 1,899 | 1,831 | 1,876 | +45 | +2.5% | 39,700 |
| 2024/08/20 | 1,897 | 1,900 | 1,825 | 1,831 | -38 | -2% | 29,700 |
| 2024/08/19 | 1,827 | 1,877 | 1,817 | 1,869 | +47 | +2.6% | 16,600 |
| 2024/08/16 | 1,824 | 1,828 | 1,790 | 1,822 | +11 | +0.6% | 13,800 |
| 2024/08/15 | 1,801 | 1,823 | 1,781 | 1,811 | -2 | -0.1% | 22,900 |
| 2024/08/14 | 1,821 | 1,855 | 1,795 | 1,813 | -23 | -1.3% | 25,000 |
| 2024/08/13 | 1,936 | 1,940 | 1,794 | 1,836 | +76 | +4.3% | 23,000 |
| 2024/08/09 | 1,827 | 1,867 | 1,748 | 1,760 | -67 | -3.7% | 26,400 |
| 2024/08/08 | 1,827 | 1,888 | 1,797 | 1,827 | ±0 | ±0% | 6,000 |
| 2024/08/07 | 1,907 | 1,909 | 1,827 | 1,827 | ±0 | ±0% | 6,900 |
| 2024/08/06 | 1,680 | 1,849 | 1,680 | 1,827 | +200 | +12.3% | 21,700 |
| 2024/08/05 | 1,886 | 1,886 | 1,601 | 1,627 | -299 | -15.5% | 24,600 |
| 2024/08/02 | 1,936 | 1,953 | 1,906 | 1,926 | -29 | -1.5% | 10,100 |
| 2024/08/01 | 2,016 | 2,021 | 1,950 | 1,955 | -93 | -4.5% | 9,000 |
| 2024/07/31 | 2,064 | 2,064 | 2,014 | 2,048 | -16 | -0.8% | 2,600 |
| 2024/07/30 | 2,074 | 2,075 | 2,036 | 2,064 | +3 | +0.1% | 7,400 |
| 2024/07/29 | 2,010 | 2,069 | 2,007 | 2,061 | +61 | +3.1% | 20,200 |
| 2024/07/26 | 1,963 | 2,029 | 1,960 | 2,000 | +37 | +1.9% | 14,700 |
| 2024/07/25 | 1,973 | 2,007 | 1,919 | 1,963 | -11 | -0.6% | 32,000 |
| 2024/07/24 | 2,057 | 2,057 | 1,970 | 1,974 | -85 | -4.1% | 18,400 |
| 2024/07/23 | 2,070 | 2,087 | 2,042 | 2,059 | -1 | ±0% | 4,700 |
| 2024/07/22 | 2,070 | 2,070 | 2,044 | 2,060 | +20 | +1% | 10,800 |
| 2024/07/19 | 2,052 | 2,079 | 2,040 | 2,040 | -10 | -0.5% | 29,500 |
| 2024/07/18 | 2,079 | 2,097 | 2,050 | 2,050 | -28 | -1.3% | 29,400 |
| 2024/07/17 | 2,062 | 2,100 | 2,062 | 2,078 | +16 | +0.8% | 34,600 |
| 2024/07/16 | 2,042 | 2,075 | 2,033 | 2,062 | +37 | +1.8% | 38,200 |
| 2024/07/12 | 2,031 | 2,055 | 2,025 | 2,025 | -6 | -0.3% | 24,200 |
| 2024/07/11 | 2,040 | 2,051 | 2,018 | 2,031 | -8 | -0.4% | 23,100 |
| 2024/07/10 | 2,014 | 2,043 | 2,014 | 2,039 | +25 | +1.2% | 20,700 |
| 2024/07/09 | 2,061 | 2,090 | 2,000 | 2,014 | -39 | -1.9% | 50,300 |
| 2024/07/08 | 2,080 | 2,093 | 2,020 | 2,053 | -24 | -1.2% | 31,600 |
| 2024/07/05 | 2,081 | 2,098 | 2,066 | 2,077 | -4 | -0.2% | 23,600 |
151～
200
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 | 197,300円 | +5.7% | +10.3% | 3.04% | 10.45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 | 405,500円 | -2.1% | -27.3% | 3.58% | 12.15倍 | 0.90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 | 159,800円 | -1.5% | -12.8% | 5.63% | 8.10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 | 183,200円 | +9.7% | +25.5% | 2.07% | 16.37倍 | 1.03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 | 414,500円 | +5.4% | +1.6% | 4.83% | 11.18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
