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 |
|---|---|---|---|---|---|---|---|
| 2016/11/24 | 4,289 | 4,332 | 4,286 | 4,314 | +89 | +2.1% | 3,411,000 |
| 2016/11/22 | 4,203 | 4,237 | 4,201 | 4,225 | -19 | -0.4% | 1,990,100 |
| 2016/11/21 | 4,258 | 4,275 | 4,230 | 4,244 | +30 | +0.7% | 2,171,400 |
| 2016/11/18 | 4,221 | 4,232 | 4,204 | 4,214 | +35 | +0.8% | 2,693,100 |
| 2016/11/17 | 4,197 | 4,207 | 4,161 | 4,179 | -15 | -0.4% | 2,272,000 |
| 2016/11/16 | 4,200 | 4,222 | 4,185 | 4,194 | +40 | +1% | 3,154,600 |
| 2016/11/15 | 4,178 | 4,207 | 4,147 | 4,154 | -26 | -0.6% | 2,669,600 |
| 2016/11/14 | 4,097 | 4,183 | 4,060 | 4,180 | +193 | +4.8% | 5,588,500 |
| 2016/11/11 | 4,000 | 4,053 | 3,969 | 3,987 | +38 | +1% | 3,994,800 |
| 2016/11/10 | 3,949 | 3,966 | 3,870 | 3,949 | +221 | +5.9% | 4,046,700 |
| 2016/11/09 | 3,926 | 3,938 | 3,680 | 3,728 | -204 | -5.2% | 5,345,000 |
| 2016/11/08 | 3,998 | 3,998 | 3,905 | 3,932 | +40 | +1% | 1,803,600 |
| 2016/11/07 | 3,895 | 3,927 | 3,889 | 3,892 | +56 | +1.5% | 1,951,400 |
| 2016/11/04 | 3,831 | 3,860 | 3,811 | 3,836 | -38 | -1% | 2,068,700 |
| 2016/11/02 | 3,874 | 3,899 | 3,851 | 3,874 | -60 | -1.5% | 2,343,300 |
| 2016/11/01 | 3,933 | 3,934 | 3,900 | 3,934 | +19 | +0.5% | 2,249,700 |
| 2016/10/31 | 3,935 | 3,968 | 3,894 | 3,915 | -103 | -2.6% | 3,679,600 |
| 2016/10/28 | 3,999 | 4,019 | 3,983 | 4,018 | +27 | +0.7% | 2,838,300 |
| 2016/10/27 | 3,971 | 3,997 | 3,961 | 3,991 | +31 | +0.8% | 1,964,300 |
| 2016/10/26 | 3,960 | 3,985 | 3,948 | 3,960 | -33 | -0.8% | 1,779,500 |
| 2016/10/25 | 3,955 | 4,005 | 3,953 | 3,993 | +51 | +1.3% | 2,743,500 |
| 2016/10/24 | 3,922 | 3,942 | 3,907 | 3,942 | +36 | +0.9% | 2,175,500 |
| 2016/10/21 | 3,920 | 3,937 | 3,888 | 3,906 | -1 | ±0% | 2,131,400 |
| 2016/10/20 | 3,821 | 3,907 | 3,821 | 3,907 | +77 | +2% | 3,186,100 |
| 2016/10/19 | 3,802 | 3,842 | 3,792 | 3,830 | -10 | -0.3% | 2,831,800 |
| 2016/10/18 | 3,902 | 3,916 | 3,830 | 3,840 | -78 | -2% | 3,492,800 |
| 2016/10/17 | 3,897 | 3,924 | 3,885 | 3,918 | +10 | +0.3% | 1,815,000 |
| 2016/10/14 | 3,906 | 3,920 | 3,871 | 3,908 | +14 | +0.4% | 1,884,100 |
| 2016/10/13 | 3,899 | 3,934 | 3,874 | 3,894 | +10 | +0.3% | 1,556,100 |
| 2016/10/12 | 3,910 | 3,923 | 3,881 | 3,884 | -46 | -1.2% | 2,023,500 |
| 2016/10/11 | 3,940 | 3,947 | 3,914 | 3,930 | -18 | -0.5% | 2,552,600 |
| 2016/10/07 | 3,880 | 3,950 | 3,871 | 3,948 | +116 | +3% | 4,782,200 |
| 2016/10/06 | 3,850 | 3,858 | 3,828 | 3,832 | +15 | +0.4% | 2,362,500 |
| 2016/10/05 | 3,780 | 3,843 | 3,771 | 3,817 | +93 | +2.5% | 3,915,400 |
| 2016/10/04 | 3,693 | 3,730 | 3,693 | 3,724 | +3 | +0.1% | 1,909,900 |
| 2016/10/03 | 3,713 | 3,738 | 3,708 | 3,721 | +15 | +0.4% | 1,589,800 |
| 2016/09/30 | 3,696 | 3,710 | 3,657 | 3,706 | -51 | -1.4% | 2,919,300 |
| 2016/09/29 | 3,766 | 3,782 | 3,746 | 3,757 | +21 | +0.6% | 2,394,700 |
| 2016/09/28 | 3,719 | 3,744 | 3,714 | 3,736 | +43 | +1.2% | 3,143,600 |
| 2016/09/27 | 3,630 | 3,693 | 3,610 | 3,693 | +17 | +0.5% | 2,548,000 |
| 2016/09/26 | 3,718 | 3,718 | 3,667 | 3,676 | -42 | -1.1% | 2,127,200 |
| 2016/09/23 | 3,695 | 3,735 | 3,663 | 3,718 | +31 | +0.8% | 3,712,200 |
| 2016/09/21 | 3,622 | 3,687 | 3,571 | 3,687 | +59 | +1.6% | 3,562,000 |
| 2016/09/20 | 3,580 | 3,637 | 3,566 | 3,628 | +63 | +1.8% | 3,084,000 |
| 2016/09/16 | 3,556 | 3,568 | 3,534 | 3,565 | +1 | ±0% | 2,167,300 |
| 2016/09/15 | 3,552 | 3,567 | 3,537 | 3,564 | -6 | -0.2% | 2,117,600 |
| 2016/09/14 | 3,575 | 3,590 | 3,554 | 3,570 | -17 | -0.5% | 1,888,700 |
| 2016/09/13 | 3,539 | 3,596 | 3,539 | 3,587 | +46 | +1.3% | 2,272,300 |
| 2016/09/12 | 3,525 | 3,560 | 3,514 | 3,541 | -65 | -1.8% | 3,540,200 |
| 2016/09/09 | 3,601 | 3,622 | 3,591 | 3,606 | +17 | +0.5% | 2,628,700 |
2001～
2050
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
