ブリヂストンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 4,278 | 4,288 | 4,241 | 4,266 | +21 | +0.5% | 2,767,500 |
| 2018/09/19 | 4,250 | 4,273 | 4,227 | 4,245 | +63 | +1.5% | 2,710,300 |
| 2018/09/18 | 4,140 | 4,197 | 4,121 | 4,182 | +33 | +0.8% | 2,543,700 |
| 2018/09/14 | 4,172 | 4,175 | 4,114 | 4,149 | +70 | +1.7% | 4,349,400 |
| 2018/09/13 | 3,988 | 4,085 | 3,986 | 4,079 | +140 | +3.6% | 2,887,400 |
| 2018/09/12 | 3,965 | 3,969 | 3,906 | 3,939 | -32 | -0.8% | 2,150,100 |
| 2018/09/11 | 3,953 | 3,980 | 3,941 | 3,971 | +17 | +0.4% | 1,399,200 |
| 2018/09/10 | 3,950 | 3,973 | 3,944 | 3,954 | +8 | +0.2% | 1,363,900 |
| 2018/09/07 | 3,960 | 3,966 | 3,938 | 3,946 | -25 | -0.6% | 2,032,600 |
| 2018/09/06 | 3,998 | 4,015 | 3,969 | 3,971 | -28 | -0.7% | 2,066,400 |
| 2018/09/05 | 4,010 | 4,024 | 3,986 | 3,999 | -18 | -0.4% | 2,651,200 |
| 2018/09/04 | 4,055 | 4,058 | 4,012 | 4,017 | -52 | -1.3% | 1,988,600 |
| 2018/09/03 | 4,102 | 4,112 | 4,055 | 4,069 | -24 | -0.6% | 1,339,000 |
| 2018/08/31 | 4,111 | 4,144 | 4,090 | 4,093 | -43 | -1% | 1,822,500 |
| 2018/08/30 | 4,166 | 4,187 | 4,134 | 4,136 | -21 | -0.5% | 1,753,800 |
| 2018/08/29 | 4,100 | 4,170 | 4,093 | 4,157 | +15 | +0.4% | 1,917,000 |
| 2018/08/28 | 4,150 | 4,189 | 4,142 | 4,142 | +58 | +1.4% | 2,047,100 |
| 2018/08/27 | 4,061 | 4,101 | 4,052 | 4,084 | +26 | +0.6% | 1,560,700 |
| 2018/08/24 | 4,058 | 4,063 | 4,038 | 4,058 | +13 | +0.3% | 1,430,100 |
| 2018/08/23 | 4,089 | 4,098 | 4,028 | 4,045 | -81 | -2% | 2,778,100 |
| 2018/08/22 | 4,097 | 4,136 | 4,085 | 4,126 | +29 | +0.7% | 1,541,800 |
| 2018/08/21 | 4,133 | 4,136 | 4,086 | 4,097 | -34 | -0.8% | 1,518,800 |
| 2018/08/20 | 4,121 | 4,134 | 4,092 | 4,131 | +2 | ±0% | 1,093,100 |
| 2018/08/17 | 4,074 | 4,142 | 4,074 | 4,129 | -15 | -0.4% | 1,883,300 |
| 2018/08/16 | 4,120 | 4,162 | 4,093 | 4,144 | -15 | -0.4% | 1,856,100 |
| 2018/08/15 | 4,185 | 4,220 | 4,132 | 4,159 | -26 | -0.6% | 1,542,200 |
| 2018/08/14 | 4,160 | 4,191 | 4,134 | 4,185 | +50 | +1.2% | 1,926,100 |
| 2018/08/13 | 4,222 | 4,237 | 4,122 | 4,135 | -128 | -3% | 2,113,600 |
| 2018/08/10 | 4,290 | 4,357 | 4,250 | 4,263 | -26 | -0.6% | 2,925,500 |
| 2018/08/09 | 4,250 | 4,319 | 4,181 | 4,289 | +16 | +0.4% | 3,923,900 |
| 2018/08/08 | 4,341 | 4,354 | 4,271 | 4,273 | -70 | -1.6% | 2,009,600 |
| 2018/08/07 | 4,293 | 4,360 | 4,285 | 4,343 | +44 | +1% | 1,223,700 |
| 2018/08/06 | 4,300 | 4,324 | 4,282 | 4,299 | -24 | -0.6% | 1,165,200 |
| 2018/08/03 | 4,355 | 4,371 | 4,321 | 4,323 | -23 | -0.5% | 1,278,800 |
| 2018/08/02 | 4,420 | 4,424 | 4,334 | 4,346 | -91 | -2.1% | 1,926,200 |
| 2018/08/01 | 4,448 | 4,454 | 4,389 | 4,437 | +43 | +1% | 2,099,900 |
| 2018/07/31 | 4,404 | 4,420 | 4,372 | 4,394 | +35 | +0.8% | 3,949,200 |
| 2018/07/30 | 4,306 | 4,398 | 4,306 | 4,359 | +85 | +2% | 5,356,800 |
| 2018/07/27 | 4,263 | 4,279 | 4,246 | 4,274 | +49 | +1.2% | 2,157,200 |
| 2018/07/26 | 4,284 | 4,300 | 4,218 | 4,225 | +11 | +0.3% | 2,290,800 |
| 2018/07/25 | 4,198 | 4,230 | 4,177 | 4,214 | +40 | +1% | 1,790,200 |
| 2018/07/24 | 4,191 | 4,192 | 4,156 | 4,174 | +10 | +0.2% | 1,265,800 |
| 2018/07/23 | 4,147 | 4,183 | 4,145 | 4,164 | -1 | ±0% | 1,483,000 |
| 2018/07/20 | 4,200 | 4,209 | 4,145 | 4,165 | -53 | -1.3% | 2,199,500 |
| 2018/07/19 | 4,266 | 4,272 | 4,214 | 4,218 | -2 | ±0% | 2,060,500 |
| 2018/07/18 | 4,217 | 4,250 | 4,213 | 4,220 | +72 | +1.7% | 2,261,800 |
| 2018/07/17 | 4,149 | 4,189 | 4,115 | 4,148 | +52 | +1.3% | 3,114,300 |
| 2018/07/13 | 4,068 | 4,112 | 4,035 | 4,096 | +39 | +1% | 3,017,000 |
| 2018/07/12 | 4,092 | 4,109 | 4,053 | 4,057 | -3 | -0.1% | 2,750,900 |
| 2018/07/11 | 4,121 | 4,124 | 4,051 | 4,060 | -105 | -2.5% | 3,044,100 |
1551～
1600
件表示中 / 3631件
類似銘柄と比較する
現在ご覧いただいている「ブリヂストン」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 |
|---|---|---|---|---|---|---|---|---|
| ブリヂストン | 558,900円 | +2.2% | +10.3% | 3.76% | 11.39倍 | 1.01倍 |
|
タイヤ世界首位級。米ファイアストン買収など世界展開。タイヤ管理などサービス型事業を加速 |
| 浜ゴム | 350,800円 | +12.1% | +9.5% | 2.79% | 7.13倍 | 0.62倍 |
|
タイヤ国内３位。農機や産業車両向けタイヤ強化。ホース配管や工業資材、ゴルフクラブも展開 |
| 住友ゴム | 181,600円 | +1.9% | -92.0% | 3.19% | 477.89倍 | 0.68倍 |
|
タイヤ国内２位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
| ＴＯＹＯＴＩＲＥ | 255,800円 | +1.3% | -4.7% | 4.30% | 6.56倍 | 0.87倍 |
|
タイヤ国内４位。北米での大口径ＳＵＶ用に強み。自動車ゴム製品も。三菱商事が筆頭株主 |
| 住友理工 | 181,100円 | +2.4% | +18.5% | 3.31% | 7.55倍 | 0.95倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
市場注目の銘柄
チャート関連のコラム
