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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 4,625 | 4,664 | 4,624 | 4,640 | +28 | +0.6% | 1,755,300 |
| 2018/04/25 | 4,540 | 4,617 | 4,540 | 4,612 | +58 | +1.3% | 1,942,800 |
| 2018/04/24 | 4,591 | 4,593 | 4,525 | 4,554 | +2 | ±0% | 2,596,500 |
| 2018/04/23 | 4,572 | 4,587 | 4,548 | 4,552 | -20 | -0.4% | 1,940,300 |
| 2018/04/20 | 4,534 | 4,618 | 4,528 | 4,572 | -8 | -0.2% | 3,208,000 |
| 2018/04/19 | 4,656 | 4,657 | 4,580 | 4,580 | -93 | -2% | 3,603,800 |
| 2018/04/18 | 4,659 | 4,688 | 4,643 | 4,673 | +23 | +0.5% | 1,448,500 |
| 2018/04/17 | 4,650 | 4,670 | 4,629 | 4,650 | -34 | -0.7% | 1,343,200 |
| 2018/04/16 | 4,660 | 4,695 | 4,644 | 4,684 | +26 | +0.6% | 1,199,600 |
| 2018/04/13 | 4,637 | 4,685 | 4,627 | 4,658 | +32 | +0.7% | 1,618,100 |
| 2018/04/12 | 4,700 | 4,700 | 4,613 | 4,626 | -121 | -2.5% | 1,960,100 |
| 2018/04/11 | 4,768 | 4,770 | 4,731 | 4,747 | -5 | -0.1% | 1,383,200 |
| 2018/04/10 | 4,693 | 4,760 | 4,660 | 4,752 | +78 | +1.7% | 2,009,200 |
| 2018/04/09 | 4,690 | 4,693 | 4,658 | 4,674 | -30 | -0.6% | 1,523,600 |
| 2018/04/06 | 4,741 | 4,754 | 4,701 | 4,704 | -42 | -0.9% | 1,675,300 |
| 2018/04/05 | 4,808 | 4,820 | 4,735 | 4,746 | -1 | ±0% | 2,071,000 |
| 2018/04/04 | 4,680 | 4,759 | 4,675 | 4,747 | +130 | +2.8% | 2,544,000 |
| 2018/04/03 | 4,559 | 4,633 | 4,547 | 4,617 | +16 | +0.3% | 1,435,200 |
| 2018/04/02 | 4,626 | 4,665 | 4,600 | 4,601 | -23 | -0.5% | 1,261,500 |
| 2018/03/30 | 4,660 | 4,663 | 4,601 | 4,624 | -4 | -0.1% | 2,136,000 |
| 2018/03/29 | 4,631 | 4,661 | 4,580 | 4,628 | +49 | +1.1% | 2,605,000 |
| 2018/03/28 | 4,517 | 4,588 | 4,514 | 4,579 | +15 | +0.3% | 2,376,600 |
| 2018/03/27 | 4,524 | 4,567 | 4,485 | 4,564 | +74 | +1.6% | 2,710,500 |
| 2018/03/26 | 4,353 | 4,500 | 4,353 | 4,490 | +100 | +2.3% | 2,659,700 |
| 2018/03/23 | 4,470 | 4,511 | 4,376 | 4,390 | -191 | -4.2% | 3,246,300 |
| 2018/03/22 | 4,543 | 4,587 | 4,535 | 4,581 | -7 | -0.2% | 2,037,000 |
| 2018/03/20 | 4,558 | 4,592 | 4,548 | 4,588 | ±0 | ±0% | 1,842,700 |
| 2018/03/19 | 4,632 | 4,659 | 4,588 | 4,588 | -46 | -1% | 1,319,500 |
| 2018/03/16 | 4,667 | 4,668 | 4,619 | 4,634 | -27 | -0.6% | 2,226,200 |
| 2018/03/15 | 4,642 | 4,670 | 4,603 | 4,661 | -16 | -0.3% | 1,587,900 |
| 2018/03/14 | 4,674 | 4,700 | 4,663 | 4,677 | -18 | -0.4% | 1,809,500 |
| 2018/03/13 | 4,682 | 4,697 | 4,648 | 4,695 | -9 | -0.2% | 1,578,200 |
| 2018/03/12 | 4,710 | 4,740 | 4,678 | 4,704 | +116 | +2.5% | 2,363,200 |
| 2018/03/09 | 4,613 | 4,668 | 4,559 | 4,588 | +16 | +0.3% | 3,116,800 |
| 2018/03/08 | 4,615 | 4,620 | 4,557 | 4,572 | -3 | -0.1% | 1,989,200 |
| 2018/03/07 | 4,618 | 4,641 | 4,574 | 4,575 | -45 | -1% | 2,227,400 |
| 2018/03/06 | 4,686 | 4,713 | 4,617 | 4,620 | -6 | -0.1% | 2,325,100 |
| 2018/03/05 | 4,558 | 4,646 | 4,554 | 4,626 | +56 | +1.2% | 2,922,700 |
| 2018/03/02 | 4,605 | 4,611 | 4,561 | 4,570 | -134 | -2.8% | 2,651,100 |
| 2018/03/01 | 4,750 | 4,764 | 4,690 | 4,704 | -78 | -1.6% | 2,190,500 |
| 2018/02/28 | 4,850 | 4,862 | 4,782 | 4,782 | -47 | -1% | 2,244,400 |
| 2018/02/27 | 4,830 | 4,847 | 4,804 | 4,829 | +17 | +0.4% | 6,556,800 |
| 2018/02/26 | 4,830 | 4,836 | 4,791 | 4,812 | +15 | +0.3% | 1,974,900 |
| 2018/02/23 | 4,767 | 4,807 | 4,733 | 4,797 | +57 | +1.2% | 2,299,300 |
| 2018/02/22 | 4,760 | 4,760 | 4,711 | 4,740 | -49 | -1% | 2,666,200 |
| 2018/02/21 | 4,849 | 4,853 | 4,773 | 4,789 | -22 | -0.5% | 3,158,800 |
| 2018/02/20 | 4,850 | 4,873 | 4,803 | 4,811 | -49 | -1% | 2,322,700 |
| 2018/02/19 | 4,800 | 4,865 | 4,762 | 4,860 | -114 | -2.3% | 5,647,700 |
| 2018/02/16 | 4,917 | 4,987 | 4,881 | 4,974 | +108 | +2.2% | 2,451,600 |
| 2018/02/15 | 4,895 | 4,906 | 4,839 | 4,866 | +67 | +1.4% | 2,157,100 |
1651～
1700
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
