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 |
|---|---|---|---|---|---|---|---|
| 2016/08/16 | 3,359 | 3,379 | 3,323 | 3,325 | -33 | -1% | 3,151,300 |
| 2016/08/15 | 3,358 | 3,381 | 3,352 | 3,358 | +2 | +0.1% | 2,707,600 |
| 2016/08/12 | 3,380 | 3,385 | 3,338 | 3,356 | -14 | -0.4% | 5,019,000 |
| 2016/08/10 | 3,490 | 3,534 | 3,354 | 3,370 | -246 | -6.8% | 7,960,600 |
| 2016/08/09 | 3,627 | 3,637 | 3,575 | 3,616 | -12 | -0.3% | 2,332,200 |
| 2016/08/08 | 3,549 | 3,630 | 3,531 | 3,628 | +135 | +3.9% | 2,586,900 |
| 2016/08/05 | 3,547 | 3,566 | 3,488 | 3,493 | -43 | -1.2% | 2,061,900 |
| 2016/08/04 | 3,463 | 3,549 | 3,439 | 3,536 | +99 | +2.9% | 3,060,500 |
| 2016/08/03 | 3,442 | 3,473 | 3,421 | 3,437 | -53 | -1.5% | 2,712,200 |
| 2016/08/02 | 3,531 | 3,555 | 3,489 | 3,490 | -74 | -2.1% | 1,791,100 |
| 2016/08/01 | 3,510 | 3,576 | 3,485 | 3,564 | -37 | -1% | 1,913,400 |
| 2016/07/29 | 3,571 | 3,635 | 3,515 | 3,601 | +11 | +0.3% | 3,301,100 |
| 2016/07/28 | 3,610 | 3,637 | 3,563 | 3,590 | -17 | -0.5% | 2,240,800 |
| 2016/07/27 | 3,546 | 3,628 | 3,546 | 3,607 | +106 | +3% | 3,862,100 |
| 2016/07/26 | 3,548 | 3,549 | 3,482 | 3,501 | -70 | -2% | 2,234,100 |
| 2016/07/25 | 3,559 | 3,606 | 3,555 | 3,571 | +31 | +0.9% | 1,670,500 |
| 2016/07/22 | 3,521 | 3,556 | 3,512 | 3,540 | -38 | -1.1% | 1,646,000 |
| 2016/07/21 | 3,595 | 3,610 | 3,564 | 3,578 | +37 | +1% | 2,429,700 |
| 2016/07/20 | 3,517 | 3,545 | 3,501 | 3,541 | +1 | ±0% | 2,315,700 |
| 2016/07/19 | 3,560 | 3,575 | 3,517 | 3,540 | +1 | ±0% | 3,420,200 |
| 2016/07/15 | 3,550 | 3,569 | 3,506 | 3,539 | +44 | +1.3% | 4,220,500 |
| 2016/07/14 | 3,496 | 3,508 | 3,439 | 3,495 | +67 | +2% | 3,858,900 |
| 2016/07/13 | 3,450 | 3,500 | 3,417 | 3,428 | +55 | +1.6% | 3,991,100 |
| 2016/07/12 | 3,348 | 3,397 | 3,303 | 3,373 | +120 | +3.7% | 3,166,800 |
| 2016/07/11 | 3,210 | 3,273 | 3,183 | 3,253 | +113 | +3.6% | 2,488,400 |
| 2016/07/08 | 3,190 | 3,197 | 3,133 | 3,140 | -19 | -0.6% | 3,026,700 |
| 2016/07/07 | 3,162 | 3,214 | 3,133 | 3,159 | -20 | -0.6% | 2,239,200 |
| 2016/07/06 | 3,230 | 3,240 | 3,151 | 3,179 | -151 | -4.5% | 4,638,400 |
| 2016/07/05 | 3,320 | 3,339 | 3,298 | 3,330 | +28 | +0.8% | 2,330,000 |
| 2016/07/04 | 3,285 | 3,310 | 3,265 | 3,302 | -15 | -0.5% | 3,127,900 |
| 2016/07/01 | 3,300 | 3,337 | 3,260 | 3,317 | +48 | +1.5% | 3,367,500 |
| 2016/06/30 | 3,269 | 3,308 | 3,257 | 3,269 | +33 | +1% | 4,523,900 |
| 2016/06/29 | 3,188 | 3,267 | 3,156 | 3,236 | +32 | +1% | 4,139,700 |
| 2016/06/28 | 3,156 | 3,229 | 3,089 | 3,204 | -75 | -2.3% | 5,229,300 |
| 2016/06/27 | 3,238 | 3,288 | 3,222 | 3,279 | +100 | +3.1% | 5,653,500 |
| 2016/06/24 | 3,485 | 3,519 | 3,155 | 3,179 | -297 | -8.5% | 8,109,900 |
| 2016/06/23 | 3,430 | 3,487 | 3,416 | 3,476 | +28 | +0.8% | 2,409,500 |
| 2016/06/22 | 3,476 | 3,477 | 3,436 | 3,448 | -43 | -1.2% | 2,558,600 |
| 2016/06/21 | 3,450 | 3,511 | 3,444 | 3,491 | ±0 | ±0% | 2,408,700 |
| 2016/06/20 | 3,500 | 3,535 | 3,487 | 3,491 | +43 | +1.2% | 2,214,300 |
| 2016/06/17 | 3,464 | 3,499 | 3,440 | 3,448 | +23 | +0.7% | 3,475,600 |
| 2016/06/16 | 3,508 | 3,512 | 3,413 | 3,425 | -108 | -3.1% | 3,769,300 |
| 2016/06/15 | 3,522 | 3,576 | 3,504 | 3,533 | +23 | +0.7% | 2,762,400 |
| 2016/06/14 | 3,542 | 3,557 | 3,503 | 3,510 | -32 | -0.9% | 3,081,900 |
| 2016/06/13 | 3,591 | 3,606 | 3,542 | 3,542 | -91 | -2.5% | 2,685,100 |
| 2016/06/10 | 3,614 | 3,665 | 3,613 | 3,633 | -8 | -0.2% | 4,015,800 |
| 2016/06/09 | 3,660 | 3,660 | 3,619 | 3,641 | -48 | -1.3% | 2,358,000 |
| 2016/06/08 | 3,650 | 3,693 | 3,622 | 3,689 | +59 | +1.6% | 2,485,100 |
| 2016/06/07 | 3,644 | 3,645 | 3,605 | 3,630 | -13 | -0.4% | 2,628,500 |
| 2016/06/06 | 3,600 | 3,645 | 3,576 | 3,643 | -20 | -0.5% | 2,466,400 |
2201～
2250
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 | 665,500円 | -2.3% | +19.8% | 3.46% | 17.39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 | 546,900円 | +12.8% | +17.0% | 2.05% | 9.80倍 | 0.99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 | 363,300円 | +3.5% | -23.6% | 3.58% | 9.99倍 | 1.17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 | 171,200円 | +0.3% | +416.9% | 4.09% | 10.00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 | 208,700円 | -2.9% | -9.4% | 2.87% | 10.57倍 | 1.01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
