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 |
|---|---|---|---|---|---|---|---|
| 2017/01/16 | 4,196 | 4,198 | 4,135 | 4,144 | -49 | -1.2% | 1,888,600 |
| 2017/01/13 | 4,147 | 4,196 | 4,147 | 4,193 | +57 | +1.4% | 2,956,900 |
| 2017/01/12 | 4,158 | 4,190 | 4,130 | 4,136 | -71 | -1.7% | 2,807,500 |
| 2017/01/11 | 4,248 | 4,256 | 4,197 | 4,207 | -19 | -0.4% | 2,393,900 |
| 2017/01/10 | 4,231 | 4,292 | 4,215 | 4,226 | -39 | -0.9% | 2,756,300 |
| 2017/01/06 | 4,251 | 4,287 | 4,250 | 4,265 | -34 | -0.8% | 1,606,100 |
| 2017/01/05 | 4,312 | 4,320 | 4,272 | 4,299 | -24 | -0.6% | 2,175,900 |
| 2017/01/04 | 4,298 | 4,325 | 4,286 | 4,323 | +109 | +2.6% | 2,342,700 |
| 2016/12/30 | 4,174 | 4,229 | 4,159 | 4,214 | -9 | -0.2% | 1,916,100 |
| 2016/12/29 | 4,251 | 4,269 | 4,223 | 4,223 | -61 | -1.4% | 2,115,600 |
| 2016/12/28 | 4,307 | 4,319 | 4,265 | 4,284 | -93 | -2.1% | 2,069,800 |
| 2016/12/27 | 4,350 | 4,398 | 4,345 | 4,377 | +9 | +0.2% | 1,985,300 |
| 2016/12/26 | 4,397 | 4,403 | 4,365 | 4,368 | -39 | -0.9% | 1,697,600 |
| 2016/12/22 | 4,400 | 4,407 | 4,383 | 4,407 | +24 | +0.5% | 1,755,500 |
| 2016/12/21 | 4,415 | 4,428 | 4,380 | 4,383 | -15 | -0.3% | 1,937,300 |
| 2016/12/20 | 4,413 | 4,414 | 4,370 | 4,398 | -17 | -0.4% | 2,585,300 |
| 2016/12/19 | 4,405 | 4,422 | 4,395 | 4,415 | -21 | -0.5% | 2,063,300 |
| 2016/12/16 | 4,449 | 4,463 | 4,424 | 4,436 | +29 | +0.7% | 3,196,300 |
| 2016/12/15 | 4,410 | 4,443 | 4,385 | 4,407 | ±0 | ±0% | 2,712,900 |
| 2016/12/14 | 4,351 | 4,409 | 4,348 | 4,407 | +101 | +2.3% | 4,344,800 |
| 2016/12/13 | 4,283 | 4,306 | 4,253 | 4,306 | +23 | +0.5% | 2,463,600 |
| 2016/12/12 | 4,295 | 4,330 | 4,255 | 4,283 | +30 | +0.7% | 2,838,000 |
| 2016/12/09 | 4,191 | 4,255 | 4,191 | 4,253 | +26 | +0.6% | 3,843,200 |
| 2016/12/08 | 4,195 | 4,236 | 4,182 | 4,227 | +78 | +1.9% | 2,956,500 |
| 2016/12/07 | 4,143 | 4,165 | 4,130 | 4,149 | -19 | -0.5% | 3,005,100 |
| 2016/12/06 | 4,230 | 4,233 | 4,160 | 4,168 | +13 | +0.3% | 3,452,100 |
| 2016/12/05 | 4,102 | 4,176 | 4,093 | 4,155 | -65 | -1.5% | 3,970,100 |
| 2016/12/02 | 4,270 | 4,272 | 4,191 | 4,220 | -67 | -1.6% | 3,783,900 |
| 2016/12/01 | 4,400 | 4,400 | 4,270 | 4,287 | -80 | -1.8% | 5,143,800 |
| 2016/11/30 | 4,349 | 4,367 | 4,331 | 4,367 | +18 | +0.4% | 4,274,700 |
| 2016/11/29 | 4,350 | 4,362 | 4,314 | 4,349 | ±0 | ±0% | 3,193,500 |
| 2016/11/28 | 4,325 | 4,349 | 4,302 | 4,349 | +2 | ±0% | 2,392,900 |
| 2016/11/25 | 4,330 | 4,380 | 4,319 | 4,347 | +33 | +0.8% | 3,257,600 |
| 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 |
2101～
2150
件表示中 / 3764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 | 665,900円 | -2.3% | +19.8% | 3.45% | 17.40倍 | 1.26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 | 552,700円 | +12.8% | +17.0% | 2.03% | 9.90倍 | 1.00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 | 365,500円 | +3.5% | -23.6% | 3.56% | 10.06倍 | 1.18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 | 171,900円 | +0.3% | +416.9% | 4.07% | 10.04倍 | 0.70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 | 210,800円 | -2.9% | -9.4% | 2.85% | 10.67倍 | 1.02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
