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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 4,837 | 4,876 | 4,771 | 4,799 | -32 | -0.7% | 2,412,700 |
| 2018/02/13 | 5,006 | 5,010 | 4,826 | 4,831 | -123 | -2.5% | 2,838,700 |
| 2018/02/09 | 4,887 | 4,958 | 4,882 | 4,954 | -113 | -2.2% | 3,268,800 |
| 2018/02/08 | 4,971 | 5,082 | 4,969 | 5,067 | +131 | +2.7% | 2,728,800 |
| 2018/02/07 | 5,089 | 5,150 | 4,936 | 4,936 | -21 | -0.4% | 3,623,300 |
| 2018/02/06 | 5,040 | 5,048 | 4,895 | 4,957 | -314 | -6% | 4,165,400 |
| 2018/02/05 | 5,301 | 5,355 | 5,268 | 5,271 | -106 | -2% | 2,001,300 |
| 2018/02/02 | 5,350 | 5,393 | 5,331 | 5,377 | -13 | -0.2% | 1,437,600 |
| 2018/02/01 | 5,337 | 5,397 | 5,316 | 5,390 | +84 | +1.6% | 1,605,900 |
| 2018/01/31 | 5,368 | 5,399 | 5,303 | 5,306 | -74 | -1.4% | 2,245,900 |
| 2018/01/30 | 5,387 | 5,419 | 5,340 | 5,380 | -36 | -0.7% | 2,388,700 |
| 2018/01/29 | 5,403 | 5,439 | 5,396 | 5,416 | -6 | -0.1% | 1,726,100 |
| 2018/01/26 | 5,457 | 5,500 | 5,415 | 5,422 | -27 | -0.5% | 1,731,100 |
| 2018/01/25 | 5,395 | 5,479 | 5,379 | 5,449 | +1 | ±0% | 1,768,800 |
| 2018/01/24 | 5,451 | 5,492 | 5,441 | 5,448 | -60 | -1.1% | 1,891,400 |
| 2018/01/23 | 5,485 | 5,513 | 5,473 | 5,508 | +6 | +0.1% | 1,889,000 |
| 2018/01/22 | 5,400 | 5,514 | 5,398 | 5,502 | +104 | +1.9% | 2,569,400 |
| 2018/01/19 | 5,402 | 5,415 | 5,356 | 5,398 | -73 | -1.3% | 3,067,800 |
| 2018/01/18 | 5,400 | 5,515 | 5,388 | 5,471 | +142 | +2.7% | 4,943,000 |
| 2018/01/17 | 5,333 | 5,347 | 5,301 | 5,329 | -25 | -0.5% | 1,655,800 |
| 2018/01/16 | 5,356 | 5,365 | 5,343 | 5,354 | -5 | -0.1% | 1,534,300 |
| 2018/01/15 | 5,340 | 5,372 | 5,326 | 5,359 | +44 | +0.8% | 1,958,000 |
| 2018/01/12 | 5,292 | 5,346 | 5,292 | 5,315 | +19 | +0.4% | 2,276,600 |
| 2018/01/11 | 5,284 | 5,296 | 5,231 | 5,296 | -37 | -0.7% | 2,101,000 |
| 2018/01/10 | 5,259 | 5,357 | 5,256 | 5,333 | +35 | +0.7% | 2,054,100 |
| 2018/01/09 | 5,350 | 5,351 | 5,260 | 5,298 | -8 | -0.2% | 2,529,700 |
| 2018/01/05 | 5,285 | 5,307 | 5,250 | 5,306 | +12 | +0.2% | 2,101,600 |
| 2018/01/04 | 5,307 | 5,314 | 5,236 | 5,294 | +56 | +1.1% | 2,353,600 |
| 2017/12/29 | 5,249 | 5,267 | 5,225 | 5,238 | ±0 | ±0% | 1,123,100 |
| 2017/12/28 | 5,248 | 5,284 | 5,224 | 5,238 | -35 | -0.7% | 1,111,400 |
| 2017/12/27 | 5,269 | 5,309 | 5,241 | 5,273 | -109 | -2% | 1,680,400 |
| 2017/12/26 | 5,381 | 5,403 | 5,375 | 5,382 | -15 | -0.3% | 1,474,600 |
| 2017/12/25 | 5,449 | 5,449 | 5,377 | 5,397 | -8 | -0.1% | 1,236,500 |
| 2017/12/22 | 5,350 | 5,422 | 5,343 | 5,405 | +82 | +1.5% | 3,139,600 |
| 2017/12/21 | 5,318 | 5,332 | 5,284 | 5,323 | +5 | +0.1% | 2,285,800 |
| 2017/12/20 | 5,213 | 5,320 | 5,191 | 5,318 | +91 | +1.7% | 2,745,600 |
| 2017/12/19 | 5,250 | 5,272 | 5,211 | 5,227 | +58 | +1.1% | 3,309,200 |
| 2017/12/18 | 5,123 | 5,173 | 5,112 | 5,169 | +77 | +1.5% | 2,187,200 |
| 2017/12/15 | 5,070 | 5,123 | 5,070 | 5,092 | -12 | -0.2% | 2,557,700 |
| 2017/12/14 | 5,036 | 5,104 | 5,035 | 5,104 | +31 | +0.6% | 1,848,200 |
| 2017/12/13 | 5,148 | 5,148 | 5,038 | 5,073 | -85 | -1.6% | 2,968,300 |
| 2017/12/12 | 5,132 | 5,159 | 5,106 | 5,158 | +31 | +0.6% | 1,910,500 |
| 2017/12/11 | 5,120 | 5,128 | 5,080 | 5,127 | +47 | +0.9% | 1,459,100 |
| 2017/12/08 | 5,004 | 5,082 | 5,002 | 5,080 | +76 | +1.5% | 2,949,200 |
| 2017/12/07 | 4,982 | 5,016 | 4,978 | 5,004 | +12 | +0.2% | 2,283,900 |
| 2017/12/06 | 5,054 | 5,055 | 4,985 | 4,992 | -73 | -1.4% | 2,880,300 |
| 2017/12/05 | 5,049 | 5,080 | 5,014 | 5,065 | -9 | -0.2% | 2,329,900 |
| 2017/12/04 | 5,104 | 5,125 | 5,063 | 5,074 | -46 | -0.9% | 2,527,400 |
| 2017/12/01 | 5,139 | 5,140 | 5,079 | 5,120 | +25 | +0.5% | 2,781,900 |
| 2017/11/30 | 5,130 | 5,133 | 5,064 | 5,095 | -14 | -0.3% | 2,953,000 |
1701～
1750
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
