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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 4,850 | 4,928 | 4,835 | 4,906 | +28 | +0.6% | 3,731,100 |
| 2017/11/15 | 4,920 | 4,934 | 4,864 | 4,878 | -64 | -1.3% | 3,921,500 |
| 2017/11/14 | 4,915 | 4,970 | 4,909 | 4,942 | +23 | +0.5% | 3,664,400 |
| 2017/11/13 | 4,997 | 4,997 | 4,912 | 4,919 | -81 | -1.6% | 4,178,900 |
| 2017/11/10 | 5,017 | 5,092 | 4,964 | 5,000 | -417 | -7.7% | 9,191,300 |
| 2017/11/09 | 5,501 | 5,575 | 5,368 | 5,417 | -181 | -3.2% | 5,257,100 |
| 2017/11/08 | 5,595 | 5,605 | 5,556 | 5,598 | +7 | +0.1% | 1,856,100 |
| 2017/11/07 | 5,460 | 5,598 | 5,450 | 5,591 | +131 | +2.4% | 2,654,300 |
| 2017/11/06 | 5,514 | 5,527 | 5,451 | 5,460 | -41 | -0.7% | 2,889,400 |
| 2017/11/02 | 5,491 | 5,512 | 5,468 | 5,501 | +32 | +0.6% | 1,990,300 |
| 2017/11/01 | 5,436 | 5,481 | 5,425 | 5,469 | +79 | +1.5% | 1,990,300 |
| 2017/10/31 | 5,410 | 5,433 | 5,376 | 5,390 | -112 | -2% | 3,405,100 |
| 2017/10/30 | 5,490 | 5,507 | 5,476 | 5,502 | -12 | -0.2% | 2,711,300 |
| 2017/10/27 | 5,500 | 5,520 | 5,473 | 5,514 | +81 | +1.5% | 2,051,900 |
| 2017/10/26 | 5,416 | 5,439 | 5,394 | 5,433 | +9 | +0.2% | 2,078,800 |
| 2017/10/25 | 5,476 | 5,477 | 5,423 | 5,424 | -53 | -1% | 2,879,800 |
| 2017/10/24 | 5,447 | 5,488 | 5,437 | 5,477 | -64 | -1.2% | 2,941,100 |
| 2017/10/23 | 5,562 | 5,562 | 5,512 | 5,541 | +27 | +0.5% | 2,372,800 |
| 2017/10/20 | 5,438 | 5,515 | 5,432 | 5,514 | +82 | +1.5% | 2,599,800 |
| 2017/10/19 | 5,421 | 5,442 | 5,409 | 5,432 | +16 | +0.3% | 2,204,900 |
| 2017/10/18 | 5,400 | 5,450 | 5,379 | 5,416 | +63 | +1.2% | 2,702,000 |
| 2017/10/17 | 5,358 | 5,363 | 5,314 | 5,353 | +46 | +0.9% | 1,671,600 |
| 2017/10/16 | 5,314 | 5,348 | 5,294 | 5,307 | -4 | -0.1% | 2,320,700 |
| 2017/10/13 | 5,258 | 5,347 | 5,250 | 5,311 | +63 | +1.2% | 2,949,400 |
| 2017/10/12 | 5,294 | 5,325 | 5,243 | 5,248 | +2 | ±0% | 1,924,900 |
| 2017/10/11 | 5,246 | 5,282 | 5,220 | 5,246 | -3 | -0.1% | 1,721,800 |
| 2017/10/10 | 5,193 | 5,250 | 5,183 | 5,249 | +53 | +1% | 2,060,500 |
| 2017/10/06 | 5,200 | 5,207 | 5,179 | 5,196 | +14 | +0.3% | 1,592,300 |
| 2017/10/05 | 5,165 | 5,205 | 5,155 | 5,182 | +37 | +0.7% | 1,700,700 |
| 2017/10/04 | 5,168 | 5,171 | 5,126 | 5,145 | -35 | -0.7% | 2,039,600 |
| 2017/10/03 | 5,177 | 5,188 | 5,148 | 5,180 | +30 | +0.6% | 1,942,700 |
| 2017/10/02 | 5,111 | 5,150 | 5,091 | 5,150 | +44 | +0.9% | 1,568,900 |
| 2017/09/29 | 5,098 | 5,113 | 5,054 | 5,106 | -8 | -0.2% | 2,595,000 |
| 2017/09/28 | 5,149 | 5,150 | 5,095 | 5,114 | +6 | +0.1% | 1,752,000 |
| 2017/09/27 | 5,109 | 5,112 | 5,068 | 5,108 | -8 | -0.2% | 1,283,200 |
| 2017/09/26 | 5,120 | 5,124 | 5,100 | 5,116 | -12 | -0.2% | 1,540,800 |
| 2017/09/25 | 5,083 | 5,132 | 5,076 | 5,128 | +92 | +1.8% | 1,938,000 |
| 2017/09/22 | 5,083 | 5,091 | 5,032 | 5,036 | -12 | -0.2% | 1,836,100 |
| 2017/09/21 | 5,099 | 5,117 | 5,045 | 5,048 | -9 | -0.2% | 2,377,200 |
| 2017/09/20 | 5,031 | 5,079 | 5,028 | 5,057 | +32 | +0.6% | 2,726,500 |
| 2017/09/19 | 4,950 | 5,033 | 4,933 | 5,025 | +132 | +2.7% | 3,777,100 |
| 2017/09/15 | 4,862 | 4,910 | 4,843 | 4,893 | +31 | +0.6% | 3,269,000 |
| 2017/09/14 | 4,908 | 4,915 | 4,857 | 4,862 | -25 | -0.5% | 1,811,100 |
| 2017/09/13 | 4,895 | 4,903 | 4,873 | 4,887 | +12 | +0.2% | 1,621,200 |
| 2017/09/12 | 4,825 | 4,890 | 4,823 | 4,875 | +52 | +1.1% | 1,931,100 |
| 2017/09/11 | 4,770 | 4,850 | 4,766 | 4,823 | +101 | +2.1% | 2,161,700 |
| 2017/09/08 | 4,727 | 4,739 | 4,711 | 4,722 | +5 | +0.1% | 2,597,700 |
| 2017/09/07 | 4,691 | 4,731 | 4,691 | 4,717 | +56 | +1.2% | 1,414,500 |
| 2017/09/06 | 4,680 | 4,680 | 4,632 | 4,661 | -57 | -1.2% | 2,268,700 |
| 2017/09/05 | 4,770 | 4,770 | 4,701 | 4,718 | -62 | -1.3% | 1,822,100 |
1851～
1900
件表示中 / 3723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 | 606,000円 | -2.3% | +19.8% | 3.80% | 16.16倍 | 1.10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 | 347,600円 | +11.4% | +14.4% | 2.93% | 6.73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 |
| ＴＯＹＯＴＩＲＥ | 298,200円 | +3.5% | -26.6% | 4.19% | 9.19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 | 162,400円 | +0.7% | +416.9% | 4.31% | 9.49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 | 166,900円 | -2.1% | -12.0% | 3.42% | 8.89倍 | 0.80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
