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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,081 | 2,098 | 2,066 | 2,077 | -4 | -0.2% | 23,600 |
| 2024/07/04 | 2,086 | 2,088 | 2,060 | 2,081 | +7 | +0.3% | 25,400 |
| 2024/07/03 | 2,043 | 2,093 | 2,040 | 2,074 | +32 | +1.6% | 27,000 |
| 2024/07/02 | 2,049 | 2,110 | 2,023 | 2,042 | +27 | +1.3% | 37,500 |
| 2024/07/01 | 2,035 | 2,049 | 2,011 | 2,015 | +20 | +1% | 20,600 |
| 2024/06/28 | 1,970 | 2,001 | 1,968 | 1,995 | +35 | +1.8% | 21,000 |
| 2024/06/27 | 1,968 | 2,010 | 1,955 | 1,960 | ±0 | ±0% | 7,800 |
| 2024/06/26 | 1,975 | 1,975 | 1,946 | 1,960 | -15 | -0.8% | 3,600 |
| 2024/06/25 | 1,961 | 1,989 | 1,939 | 1,975 | +54 | +2.8% | 13,000 |
| 2024/06/24 | 2,012 | 2,012 | 1,920 | 1,921 | -89 | -4.4% | 13,900 |
| 2024/06/21 | 2,015 | 2,060 | 2,000 | 2,010 | -5 | -0.2% | 20,700 |
| 2024/06/20 | 1,995 | 2,025 | 1,995 | 2,015 | +30 | +1.5% | 28,000 |
| 2024/06/19 | 1,978 | 2,003 | 1,964 | 1,985 | +7 | +0.4% | 25,600 |
| 2024/06/18 | 1,984 | 1,991 | 1,976 | 1,978 | +23 | +1.2% | 19,600 |
| 2024/06/17 | 1,958 | 1,968 | 1,955 | 1,955 | -3 | -0.2% | 23,200 |
| 2024/06/14 | 1,922 | 1,972 | 1,922 | 1,958 | +55 | +2.9% | 22,600 |
| 2024/06/13 | 1,943 | 1,965 | 1,898 | 1,903 | -40 | -2.1% | 16,100 |
| 2024/06/12 | 1,930 | 1,976 | 1,930 | 1,943 | +28 | +1.5% | 21,200 |
| 2024/06/11 | 1,875 | 1,920 | 1,875 | 1,915 | +52 | +2.8% | 25,800 |
| 2024/06/10 | 1,853 | 1,874 | 1,850 | 1,863 | +28 | +1.5% | 19,400 |
| 2024/06/07 | 1,840 | 1,865 | 1,835 | 1,835 | -5 | -0.3% | 31,900 |
| 2024/06/06 | 1,856 | 1,862 | 1,840 | 1,840 | +4 | +0.2% | 15,900 |
| 2024/06/05 | 1,843 | 1,860 | 1,782 | 1,836 | -6 | -0.3% | 21,500 |
| 2024/06/04 | 1,839 | 1,870 | 1,830 | 1,842 | +21 | +1.2% | 38,000 |
| 2024/06/03 | 1,811 | 1,845 | 1,810 | 1,821 | +11 | +0.6% | 13,500 |
| 2024/05/31 | 1,810 | 1,833 | 1,810 | 1,810 | ±0 | ±0% | 9,200 |
| 2024/05/30 | 1,822 | 1,846 | 1,810 | 1,810 | -12 | -0.7% | 10,600 |
| 2024/05/29 | 1,821 | 1,831 | 1,821 | 1,822 | +2 | +0.1% | 11,700 |
| 2024/05/28 | 1,796 | 1,848 | 1,796 | 1,820 | +25 | +1.4% | 8,300 |
| 2024/05/27 | 1,798 | 1,830 | 1,788 | 1,795 | -3 | -0.2% | 7,000 |
| 2024/05/24 | 1,809 | 1,810 | 1,751 | 1,798 | -6 | -0.3% | 12,500 |
| 2024/05/23 | 1,795 | 1,804 | 1,788 | 1,804 | +9 | +0.5% | 5,700 |
| 2024/05/22 | 1,805 | 1,805 | 1,770 | 1,795 | -5 | -0.3% | 4,400 |
| 2024/05/21 | 1,800 | 1,811 | 1,798 | 1,800 | +2 | +0.1% | 15,700 |
| 2024/05/20 | 1,820 | 1,826 | 1,785 | 1,798 | -22 | -1.2% | 15,400 |
| 2024/05/17 | 1,837 | 1,837 | 1,804 | 1,820 | -2 | -0.1% | 8,900 |
| 2024/05/16 | 1,820 | 1,850 | 1,796 | 1,822 | +2 | +0.1% | 11,100 |
| 2024/05/15 | 1,821 | 1,839 | 1,800 | 1,820 | ±0 | ±0% | 10,500 |
| 2024/05/14 | 1,823 | 1,823 | 1,804 | 1,820 | +2 | +0.1% | 4,000 |
| 2024/05/13 | 1,801 | 1,829 | 1,794 | 1,818 | +70 | +4% | 13,400 |
| 2024/05/10 | 1,703 | 1,756 | 1,703 | 1,748 | +13 | +0.7% | 1,500 |
| 2024/05/09 | 1,735 | 1,750 | 1,735 | 1,735 | -11 | -0.6% | 400 |
| 2024/05/08 | 1,770 | 1,770 | 1,674 | 1,746 | -24 | -1.4% | 1,800 |
| 2024/05/07 | 1,754 | 1,770 | 1,751 | 1,770 | -2 | -0.1% | 2,400 |
| 2024/05/02 | 1,782 | 1,782 | 1,700 | 1,772 | +4 | +0.2% | 3,800 |
| 2024/05/01 | 1,758 | 1,770 | 1,758 | 1,768 | +12 | +0.7% | 5,900 |
| 2024/04/30 | 1,722 | 1,786 | 1,703 | 1,756 | +31 | +1.8% | 13,200 |
| 2024/04/26 | 1,710 | 1,748 | 1,710 | 1,725 | +10 | +0.6% | 2,700 |
| 2024/04/25 | 1,714 | 1,719 | 1,686 | 1,715 | +13 | +0.8% | 1,500 |
| 2024/04/24 | 1,747 | 1,747 | 1,702 | 1,702 | -26 | -1.5% | 4,600 |
201～
250
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% | 10.51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 | 1.03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 | 415,500円 | +5.4% | +1.6% | 4.81% | 11.21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
