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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 4,849 | 4,910 | 4,849 | 4,906 | +78 | +1.6% | 2,970,900 |
| 2017/06/21 | 4,849 | 4,864 | 4,820 | 4,828 | -4 | -0.1% | 2,503,200 |
| 2017/06/20 | 4,803 | 4,854 | 4,802 | 4,832 | +81 | +1.7% | 2,403,500 |
| 2017/06/19 | 4,723 | 4,763 | 4,704 | 4,751 | +28 | +0.6% | 1,533,600 |
| 2017/06/16 | 4,727 | 4,753 | 4,715 | 4,723 | +9 | +0.2% | 3,378,200 |
| 2017/06/15 | 4,801 | 4,812 | 4,714 | 4,714 | -148 | -3% | 3,333,700 |
| 2017/06/14 | 4,870 | 4,905 | 4,842 | 4,862 | +16 | +0.3% | 2,345,600 |
| 2017/06/13 | 4,838 | 4,849 | 4,819 | 4,846 | -6 | -0.1% | 2,285,500 |
| 2017/06/12 | 4,823 | 4,860 | 4,814 | 4,852 | +29 | +0.6% | 2,865,700 |
| 2017/06/09 | 4,792 | 4,843 | 4,792 | 4,823 | +31 | +0.6% | 3,205,400 |
| 2017/06/08 | 4,850 | 4,852 | 4,791 | 4,792 | -36 | -0.7% | 2,328,100 |
| 2017/06/07 | 4,843 | 4,847 | 4,797 | 4,828 | -13 | -0.3% | 2,053,200 |
| 2017/06/06 | 4,842 | 4,885 | 4,831 | 4,841 | -2 | ±0% | 2,326,000 |
| 2017/06/05 | 4,869 | 4,893 | 4,826 | 4,843 | -52 | -1.1% | 3,668,600 |
| 2017/06/02 | 4,764 | 4,900 | 4,754 | 4,895 | +168 | +3.6% | 5,003,300 |
| 2017/06/01 | 4,659 | 4,743 | 4,658 | 4,727 | +75 | +1.6% | 2,968,500 |
| 2017/05/31 | 4,670 | 4,685 | 4,641 | 4,652 | -57 | -1.2% | 3,954,700 |
| 2017/05/30 | 4,704 | 4,713 | 4,675 | 4,709 | -6 | -0.1% | 1,763,600 |
| 2017/05/29 | 4,730 | 4,745 | 4,715 | 4,715 | -15 | -0.3% | 1,481,300 |
| 2017/05/26 | 4,760 | 4,764 | 4,730 | 4,730 | -30 | -0.6% | 1,843,600 |
| 2017/05/25 | 4,768 | 4,782 | 4,746 | 4,760 | -15 | -0.3% | 1,638,700 |
| 2017/05/24 | 4,785 | 4,796 | 4,745 | 4,775 | +27 | +0.6% | 1,790,100 |
| 2017/05/23 | 4,794 | 4,812 | 4,743 | 4,748 | -2 | ±0% | 1,921,400 |
| 2017/05/22 | 4,780 | 4,794 | 4,734 | 4,750 | +16 | +0.3% | 1,841,700 |
| 2017/05/19 | 4,727 | 4,751 | 4,706 | 4,734 | +4 | +0.1% | 2,113,700 |
| 2017/05/18 | 4,669 | 4,746 | 4,669 | 4,730 | -64 | -1.3% | 2,570,700 |
| 2017/05/17 | 4,810 | 4,817 | 4,773 | 4,794 | -35 | -0.7% | 2,054,300 |
| 2017/05/16 | 4,825 | 4,856 | 4,815 | 4,829 | +37 | +0.8% | 2,347,700 |
| 2017/05/15 | 4,792 | 4,814 | 4,778 | 4,792 | ±0 | ±0% | 1,724,900 |
| 2017/05/12 | 4,822 | 4,845 | 4,740 | 4,792 | -12 | -0.2% | 3,609,200 |
| 2017/05/11 | 4,799 | 4,823 | 4,792 | 4,804 | +32 | +0.7% | 2,347,100 |
| 2017/05/10 | 4,783 | 4,786 | 4,757 | 4,772 | -8 | -0.2% | 1,650,700 |
| 2017/05/09 | 4,784 | 4,797 | 4,760 | 4,780 | -4 | -0.1% | 2,019,400 |
| 2017/05/08 | 4,760 | 4,805 | 4,744 | 4,784 | +82 | +1.7% | 3,908,000 |
| 2017/05/02 | 4,678 | 4,712 | 4,675 | 4,702 | +34 | +0.7% | 2,117,800 |
| 2017/05/01 | 4,647 | 4,678 | 4,623 | 4,668 | +20 | +0.4% | 1,422,200 |
| 2017/04/28 | 4,678 | 4,678 | 4,633 | 4,648 | -7 | -0.2% | 1,649,800 |
| 2017/04/27 | 4,620 | 4,676 | 4,615 | 4,655 | -20 | -0.4% | 2,101,300 |
| 2017/04/26 | 4,605 | 4,678 | 4,602 | 4,675 | +108 | +2.4% | 2,946,300 |
| 2017/04/25 | 4,511 | 4,580 | 4,502 | 4,567 | +35 | +0.8% | 2,265,600 |
| 2017/04/24 | 4,557 | 4,569 | 4,531 | 4,532 | +35 | +0.8% | 2,695,500 |
| 2017/04/21 | 4,469 | 4,512 | 4,467 | 4,497 | +86 | +1.9% | 3,165,500 |
| 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 |
1951～
2000
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
