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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 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 |
| 2018/11/09 | 4,230 | 4,307 | 4,227 | 4,270 | +28 | +0.7% | 2,532,900 |
| 2018/11/08 | 4,350 | 4,368 | 4,225 | 4,242 | -93 | -2.1% | 4,415,000 |
| 2018/11/07 | 4,374 | 4,390 | 4,312 | 4,335 | -31 | -0.7% | 2,274,000 |
| 2018/11/06 | 4,301 | 4,368 | 4,294 | 4,366 | +70 | +1.6% | 1,663,100 |
| 2018/11/05 | 4,300 | 4,338 | 4,265 | 4,296 | -23 | -0.5% | 1,789,300 |
| 2018/11/02 | 4,308 | 4,338 | 4,255 | 4,319 | +11 | +0.3% | 2,576,500 |
| 2018/11/01 | 4,363 | 4,365 | 4,281 | 4,308 | -55 | -1.3% | 2,424,100 |
| 2018/10/31 | 4,286 | 4,363 | 4,281 | 4,363 | +92 | +2.2% | 2,879,700 |
| 2018/10/30 | 4,245 | 4,317 | 4,235 | 4,271 | +35 | +0.8% | 2,827,400 |
| 2018/10/29 | 4,257 | 4,287 | 4,232 | 4,236 | +9 | +0.2% | 1,788,800 |
| 2018/10/26 | 4,181 | 4,231 | 4,140 | 4,227 | +70 | +1.7% | 2,326,900 |
| 2018/10/25 | 4,112 | 4,188 | 4,108 | 4,157 | -60 | -1.4% | 2,677,700 |
| 2018/10/24 | 4,212 | 4,236 | 4,177 | 4,217 | +67 | +1.6% | 2,388,400 |
| 2018/10/23 | 4,221 | 4,229 | 4,142 | 4,150 | -132 | -3.1% | 3,578,800 |
| 2018/10/22 | 4,208 | 4,300 | 4,191 | 4,282 | +16 | +0.4% | 2,443,500 |
| 2018/10/19 | 4,240 | 4,279 | 4,222 | 4,266 | -50 | -1.2% | 2,182,400 |
| 2018/10/18 | 4,365 | 4,367 | 4,305 | 4,316 | -38 | -0.9% | 2,084,500 |
| 2018/10/17 | 4,336 | 4,363 | 4,298 | 4,354 | +88 | +2.1% | 2,144,400 |
| 2018/10/16 | 4,190 | 4,270 | 4,178 | 4,266 | +80 | +1.9% | 1,933,200 |
| 2018/10/15 | 4,190 | 4,207 | 4,169 | 4,186 | -34 | -0.8% | 2,295,200 |
| 2018/10/12 | 4,191 | 4,228 | 4,189 | 4,220 | +4 | +0.1% | 3,021,600 |
| 2018/10/11 | 4,195 | 4,249 | 4,175 | 4,216 | -109 | -2.5% | 3,962,600 |
| 2018/10/10 | 4,305 | 4,337 | 4,298 | 4,325 | +25 | +0.6% | 2,541,400 |
| 2018/10/09 | 4,272 | 4,320 | 4,251 | 4,300 | -15 | -0.3% | 2,627,900 |
| 2018/10/05 | 4,300 | 4,346 | 4,295 | 4,315 | -33 | -0.8% | 2,324,200 |
| 2018/10/04 | 4,406 | 4,414 | 4,334 | 4,348 | +8 | +0.2% | 2,405,800 |
| 2018/10/03 | 4,391 | 4,408 | 4,337 | 4,340 | -51 | -1.2% | 2,136,200 |
| 2018/10/02 | 4,390 | 4,418 | 4,367 | 4,391 | +71 | +1.6% | 2,893,700 |
| 2018/10/01 | 4,293 | 4,320 | 4,292 | 4,320 | +27 | +0.6% | 2,043,700 |
| 2018/09/28 | 4,312 | 4,322 | 4,279 | 4,293 | +6 | +0.1% | 2,301,000 |
| 2018/09/27 | 4,338 | 4,342 | 4,282 | 4,287 | -39 | -0.9% | 1,698,100 |
| 2018/09/26 | 4,292 | 4,334 | 4,272 | 4,326 | +9 | +0.2% | 1,758,200 |
| 2018/09/25 | 4,241 | 4,317 | 4,230 | 4,317 | +39 | +0.9% | 2,753,600 |
| 2018/09/21 | 4,281 | 4,295 | 4,239 | 4,278 | +12 | +0.3% | 4,227,000 |
| 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 |
1601～
1650
件表示中 / 3722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 | 602,000円 | -2.3% | +19.8% | 3.82% | 16.05倍 | 1.09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 | 344,600円 | +11.4% | +14.4% | 2.96% | 6.67倍 | 0.61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 | 297,900円 | +3.5% | -26.6% | 4.20% | 9.18倍 | 0.97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 | 161,500円 | +0.7% | +416.9% | 4.33% | 9.44倍 | 0.65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 | 164,100円 | -2.1% | -12.0% | 3.47% | 8.74倍 | 0.79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
