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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 4,147 | 4,205 | 4,146 | 4,182 | -49 | -1.2% | 2,119,500 |
| 2019/01/28 | 4,237 | 4,259 | 4,224 | 4,231 | -4 | -0.1% | 1,215,000 |
| 2019/01/25 | 4,185 | 4,246 | 4,185 | 4,235 | +24 | +0.6% | 1,940,400 |
| 2019/01/24 | 4,127 | 4,211 | 4,115 | 4,211 | +16 | +0.4% | 2,296,500 |
| 2019/01/23 | 4,138 | 4,203 | 4,110 | 4,195 | -74 | -1.7% | 3,281,500 |
| 2019/01/22 | 4,295 | 4,301 | 4,258 | 4,269 | +1 | ±0% | 1,590,500 |
| 2019/01/21 | 4,302 | 4,305 | 4,251 | 4,268 | +3 | +0.1% | 1,639,700 |
| 2019/01/18 | 4,289 | 4,293 | 4,250 | 4,265 | +43 | +1% | 1,723,100 |
| 2019/01/17 | 4,297 | 4,308 | 4,217 | 4,222 | -58 | -1.4% | 1,777,000 |
| 2019/01/16 | 4,200 | 4,280 | 4,174 | 4,280 | -49 | -1.1% | 2,520,100 |
| 2019/01/15 | 4,259 | 4,336 | 4,254 | 4,329 | +69 | +1.6% | 2,132,800 |
| 2019/01/11 | 4,203 | 4,279 | 4,203 | 4,260 | +35 | +0.8% | 2,491,000 |
| 2019/01/10 | 4,234 | 4,250 | 4,175 | 4,225 | -68 | -1.6% | 2,071,200 |
| 2019/01/09 | 4,265 | 4,317 | 4,220 | 4,293 | +70 | +1.7% | 2,133,400 |
| 2019/01/08 | 4,249 | 4,295 | 4,220 | 4,223 | -22 | -0.5% | 2,430,000 |
| 2019/01/07 | 4,240 | 4,291 | 4,222 | 4,245 | +83 | +2% | 2,445,500 |
| 2019/01/04 | 4,121 | 4,168 | 4,084 | 4,162 | -74 | -1.7% | 2,545,900 |
| 2018/12/28 | 4,199 | 4,262 | 4,179 | 4,236 | +18 | +0.4% | 1,789,900 |
| 2018/12/27 | 4,217 | 4,240 | 4,173 | 4,218 | +139 | +3.4% | 2,399,300 |
| 2018/12/26 | 4,114 | 4,127 | 4,011 | 4,079 | -73 | -1.8% | 2,445,800 |
| 2018/12/25 | 4,171 | 4,186 | 4,131 | 4,152 | -159 | -3.7% | 2,713,500 |
| 2018/12/21 | 4,370 | 4,376 | 4,291 | 4,311 | -87 | -2% | 4,423,500 |
| 2018/12/20 | 4,450 | 4,487 | 4,388 | 4,398 | -72 | -1.6% | 2,591,100 |
| 2018/12/19 | 4,490 | 4,503 | 4,433 | 4,470 | -1 | ±0% | 2,033,000 |
| 2018/12/18 | 4,501 | 4,512 | 4,464 | 4,471 | -68 | -1.5% | 2,139,700 |
| 2018/12/17 | 4,515 | 4,582 | 4,510 | 4,539 | +33 | +0.7% | 1,953,800 |
| 2018/12/14 | 4,508 | 4,564 | 4,498 | 4,506 | -4 | -0.1% | 3,114,600 |
| 2018/12/13 | 4,585 | 4,588 | 4,510 | 4,510 | -50 | -1.1% | 2,605,000 |
| 2018/12/12 | 4,575 | 4,629 | 4,547 | 4,560 | +96 | +2.2% | 3,356,100 |
| 2018/12/11 | 4,520 | 4,524 | 4,448 | 4,464 | -11 | -0.2% | 2,072,600 |
| 2018/12/10 | 4,490 | 4,506 | 4,433 | 4,475 | -73 | -1.6% | 2,012,900 |
| 2018/12/07 | 4,535 | 4,557 | 4,490 | 4,548 | +24 | +0.5% | 2,427,100 |
| 2018/12/06 | 4,554 | 4,573 | 4,498 | 4,524 | -40 | -0.9% | 2,254,800 |
| 2018/12/05 | 4,524 | 4,585 | 4,504 | 4,564 | -28 | -0.6% | 1,937,400 |
| 2018/12/04 | 4,630 | 4,661 | 4,580 | 4,592 | -13 | -0.3% | 3,163,900 |
| 2018/12/03 | 4,640 | 4,645 | 4,600 | 4,605 | +5 | +0.1% | 1,902,500 |
| 2018/11/30 | 4,596 | 4,628 | 4,592 | 4,600 | +20 | +0.4% | 3,535,200 |
| 2018/11/29 | 4,591 | 4,636 | 4,571 | 4,580 | +20 | +0.4% | 2,318,900 |
| 2018/11/28 | 4,554 | 4,568 | 4,531 | 4,560 | +14 | +0.3% | 2,491,600 |
| 2018/11/27 | 4,555 | 4,577 | 4,517 | 4,546 | +23 | +0.5% | 2,787,500 |
| 2018/11/26 | 4,505 | 4,563 | 4,486 | 4,523 | +118 | +2.7% | 3,468,700 |
| 2018/11/22 | 4,379 | 4,405 | 4,352 | 4,405 | +60 | +1.4% | 1,847,200 |
| 2018/11/21 | 4,315 | 4,363 | 4,303 | 4,345 | -16 | -0.4% | 1,993,000 |
| 2018/11/20 | 4,297 | 4,363 | 4,292 | 4,361 | +39 | +0.9% | 1,585,100 |
| 2018/11/19 | 4,304 | 4,331 | 4,281 | 4,322 | +10 | +0.2% | 1,327,600 |
| 2018/11/16 | 4,330 | 4,345 | 4,294 | 4,312 | -67 | -1.5% | 2,627,500 |
| 2018/11/15 | 4,240 | 4,379 | 4,236 | 4,379 | +139 | +3.3% | 3,186,800 |
| 2018/11/14 | 4,199 | 4,256 | 4,159 | 4,240 | +68 | +1.6% | 2,894,500 |
| 2018/11/13 | 4,209 | 4,223 | 4,154 | 4,172 | -91 | -2.1% | 2,408,800 |
| 2018/11/12 | 4,237 | 4,273 | 4,236 | 4,263 | -7 | -0.2% | 1,479,600 |
1601～
1650
件表示中 / 3765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 | 663,500円 | -2.3% | +19.8% | 3.47% | 17.34倍 | 1.26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 | 554,400円 | +12.8% | +17.0% | 2.02% | 9.94倍 | 1.00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 |
| ＴＯＹＯＴＩＲＥ | 365,400円 | +3.5% | -23.6% | 3.56% | 10.05倍 | 1.18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 |
| 住友ゴム | 171,800円 | +0.3% | +416.9% | 4.07% | 10.03倍 | 0.70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 |
| 住友理工 | 210,100円 | -2.9% | -9.4% | 2.86% | 10.64倍 | 1.02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
