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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 4,386 | 4,440 | 4,381 | 4,411 | +49 | +1.1% | 2,362,400 |
| 2017/04/19 | 4,356 | 4,376 | 4,339 | 4,362 | -3 | -0.1% | 2,280,600 |
| 2017/04/18 | 4,371 | 4,414 | 4,357 | 4,365 | +25 | +0.6% | 1,655,900 |
| 2017/04/17 | 4,330 | 4,351 | 4,314 | 4,340 | -2 | ±0% | 1,956,400 |
| 2017/04/14 | 4,380 | 4,383 | 4,328 | 4,342 | -50 | -1.1% | 2,857,500 |
| 2017/04/13 | 4,394 | 4,402 | 4,351 | 4,392 | -32 | -0.7% | 2,367,600 |
| 2017/04/12 | 4,420 | 4,425 | 4,391 | 4,424 | -32 | -0.7% | 2,190,700 |
| 2017/04/11 | 4,460 | 4,468 | 4,430 | 4,456 | -24 | -0.5% | 1,730,200 |
| 2017/04/10 | 4,511 | 4,518 | 4,466 | 4,480 | -8 | -0.2% | 2,776,900 |
| 2017/04/07 | 4,503 | 4,525 | 4,462 | 4,488 | +11 | +0.2% | 3,424,300 |
| 2017/04/06 | 4,502 | 4,519 | 4,463 | 4,477 | -26 | -0.6% | 2,745,200 |
| 2017/04/05 | 4,540 | 4,544 | 4,460 | 4,503 | -30 | -0.7% | 3,188,000 |
| 2017/04/04 | 4,524 | 4,539 | 4,483 | 4,533 | +9 | +0.2% | 2,823,700 |
| 2017/04/03 | 4,550 | 4,562 | 4,522 | 4,524 | +21 | +0.5% | 2,270,600 |
| 2017/03/31 | 4,583 | 4,594 | 4,503 | 4,503 | -10 | -0.2% | 2,795,100 |
| 2017/03/30 | 4,530 | 4,542 | 4,511 | 4,513 | -33 | -0.7% | 1,251,600 |
| 2017/03/29 | 4,571 | 4,585 | 4,533 | 4,546 | -8 | -0.2% | 1,541,500 |
| 2017/03/28 | 4,511 | 4,570 | 4,511 | 4,554 | +78 | +1.7% | 3,153,400 |
| 2017/03/27 | 4,490 | 4,502 | 4,454 | 4,476 | -67 | -1.5% | 2,049,100 |
| 2017/03/24 | 4,506 | 4,585 | 4,504 | 4,543 | +37 | +0.8% | 2,635,900 |
| 2017/03/23 | 4,520 | 4,527 | 4,486 | 4,506 | -25 | -0.6% | 2,329,300 |
| 2017/03/22 | 4,521 | 4,560 | 4,521 | 4,531 | -82 | -1.8% | 2,421,800 |
| 2017/03/21 | 4,586 | 4,618 | 4,568 | 4,613 | ±0 | ±0% | 1,757,500 |
| 2017/03/17 | 4,606 | 4,616 | 4,589 | 4,613 | -15 | -0.3% | 2,143,700 |
| 2017/03/16 | 4,605 | 4,637 | 4,584 | 4,628 | +5 | +0.1% | 2,622,800 |
| 2017/03/15 | 4,616 | 4,635 | 4,602 | 4,623 | -30 | -0.6% | 2,221,100 |
| 2017/03/14 | 4,625 | 4,666 | 4,602 | 4,653 | -38 | -0.8% | 3,144,100 |
| 2017/03/13 | 4,690 | 4,691 | 4,666 | 4,691 | -7 | -0.1% | 1,787,600 |
| 2017/03/10 | 4,700 | 4,717 | 4,670 | 4,698 | +85 | +1.8% | 4,411,000 |
| 2017/03/09 | 4,543 | 4,627 | 4,542 | 4,613 | +96 | +2.1% | 3,504,700 |
| 2017/03/08 | 4,504 | 4,526 | 4,481 | 4,517 | +17 | +0.4% | 2,496,800 |
| 2017/03/07 | 4,522 | 4,528 | 4,485 | 4,500 | -22 | -0.5% | 2,690,200 |
| 2017/03/06 | 4,511 | 4,532 | 4,494 | 4,522 | +11 | +0.2% | 1,535,100 |
| 2017/03/03 | 4,475 | 4,527 | 4,472 | 4,511 | -24 | -0.5% | 2,315,000 |
| 2017/03/02 | 4,571 | 4,573 | 4,535 | 4,535 | +19 | +0.4% | 2,438,200 |
| 2017/03/01 | 4,485 | 4,527 | 4,440 | 4,516 | +35 | +0.8% | 2,527,800 |
| 2017/02/28 | 4,540 | 4,559 | 4,481 | 4,481 | -14 | -0.3% | 2,700,100 |
| 2017/02/27 | 4,510 | 4,530 | 4,459 | 4,495 | -38 | -0.8% | 2,602,400 |
| 2017/02/24 | 4,545 | 4,574 | 4,525 | 4,533 | -14 | -0.3% | 2,401,700 |
| 2017/02/23 | 4,524 | 4,557 | 4,497 | 4,547 | -1 | ±0% | 2,973,000 |
| 2017/02/22 | 4,550 | 4,560 | 4,518 | 4,548 | +3 | +0.1% | 2,757,200 |
| 2017/02/21 | 4,527 | 4,546 | 4,517 | 4,545 | -4 | -0.1% | 2,836,100 |
| 2017/02/20 | 4,525 | 4,575 | 4,492 | 4,549 | +234 | +5.4% | 9,326,200 |
| 2017/02/17 | 4,326 | 4,332 | 4,266 | 4,315 | +39 | +0.9% | 3,325,000 |
| 2017/02/16 | 4,282 | 4,287 | 4,229 | 4,276 | -5 | -0.1% | 2,230,700 |
| 2017/02/15 | 4,210 | 4,290 | 4,205 | 4,281 | +11 | +0.3% | 2,768,100 |
| 2017/02/14 | 4,272 | 4,344 | 4,263 | 4,270 | +44 | +1% | 3,173,500 |
| 2017/02/13 | 4,247 | 4,247 | 4,187 | 4,226 | +25 | +0.6% | 2,239,100 |
| 2017/02/10 | 4,143 | 4,210 | 4,117 | 4,201 | +161 | +4% | 3,444,400 |
| 2017/02/09 | 4,048 | 4,069 | 4,014 | 4,040 | -53 | -1.3% | 2,366,100 |
1901～
1950
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
