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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 4,181 | 4,195 | 4,023 | 4,046 | -159 | -3.8% | 3,483,700 |
| 2016/03/31 | 4,186 | 4,247 | 4,186 | 4,205 | +62 | +1.5% | 2,750,500 |
| 2016/03/30 | 4,198 | 4,230 | 4,143 | 4,143 | -118 | -2.8% | 2,667,900 |
| 2016/03/29 | 4,200 | 4,265 | 4,188 | 4,261 | +36 | +0.9% | 2,004,800 |
| 2016/03/28 | 4,220 | 4,246 | 4,174 | 4,225 | +22 | +0.5% | 2,077,200 |
| 2016/03/25 | 4,170 | 4,215 | 4,131 | 4,203 | +69 | +1.7% | 1,851,100 |
| 2016/03/24 | 4,118 | 4,171 | 4,063 | 4,134 | +20 | +0.5% | 2,325,600 |
| 2016/03/23 | 4,138 | 4,187 | 4,111 | 4,114 | -14 | -0.3% | 1,779,900 |
| 2016/03/22 | 4,069 | 4,178 | 4,060 | 4,128 | +97 | +2.4% | 2,439,300 |
| 2016/03/18 | 4,067 | 4,095 | 3,983 | 4,031 | -73 | -1.8% | 2,391,000 |
| 2016/03/17 | 4,123 | 4,189 | 4,065 | 4,104 | +3 | +0.1% | 2,130,200 |
| 2016/03/16 | 4,098 | 4,130 | 4,065 | 4,101 | -19 | -0.5% | 1,555,900 |
| 2016/03/15 | 4,141 | 4,150 | 4,100 | 4,120 | -31 | -0.7% | 1,776,900 |
| 2016/03/14 | 4,176 | 4,194 | 4,143 | 4,151 | +15 | +0.4% | 2,047,900 |
| 2016/03/11 | 4,096 | 4,150 | 4,065 | 4,136 | -30 | -0.7% | 4,201,200 |
| 2016/03/10 | 4,100 | 4,177 | 4,096 | 4,166 | +116 | +2.9% | 2,210,700 |
| 2016/03/09 | 4,044 | 4,084 | 4,016 | 4,050 | -96 | -2.3% | 2,857,100 |
| 2016/03/08 | 4,157 | 4,170 | 4,064 | 4,146 | -50 | -1.2% | 2,914,400 |
| 2016/03/07 | 4,206 | 4,228 | 4,179 | 4,196 | -10 | -0.2% | 2,191,100 |
| 2016/03/04 | 4,165 | 4,226 | 4,141 | 4,206 | +39 | +0.9% | 2,121,600 |
| 2016/03/03 | 4,100 | 4,186 | 4,094 | 4,167 | +66 | +1.6% | 2,020,400 |
| 2016/03/02 | 4,060 | 4,145 | 4,039 | 4,101 | +140 | +3.5% | 3,253,000 |
| 2016/03/01 | 3,953 | 3,977 | 3,914 | 3,961 | +8 | +0.2% | 2,548,300 |
| 2016/02/29 | 3,995 | 4,083 | 3,953 | 3,953 | -50 | -1.2% | 3,276,000 |
| 2016/02/26 | 4,060 | 4,096 | 4,003 | 4,003 | -41 | -1% | 2,102,800 |
| 2016/02/25 | 3,988 | 4,063 | 3,957 | 4,044 | +88 | +2.2% | 2,757,800 |
| 2016/02/24 | 3,920 | 3,956 | 3,869 | 3,956 | ±0 | ±0% | 3,289,200 |
| 2016/02/23 | 4,026 | 4,041 | 3,927 | 3,956 | -35 | -0.9% | 3,360,800 |
| 2016/02/22 | 3,898 | 4,018 | 3,888 | 3,991 | +70 | +1.8% | 3,091,900 |
| 2016/02/19 | 3,891 | 3,943 | 3,809 | 3,921 | +12 | +0.3% | 3,816,800 |
| 2016/02/18 | 4,020 | 4,092 | 3,858 | 3,909 | -83 | -2.1% | 6,604,800 |
| 2016/02/17 | 3,998 | 4,069 | 3,939 | 3,992 | -14 | -0.3% | 3,556,000 |
| 2016/02/16 | 3,914 | 4,041 | 3,893 | 4,006 | +22 | +0.6% | 3,947,100 |
| 2016/02/15 | 3,822 | 4,015 | 3,781 | 3,984 | +414 | +11.6% | 5,009,900 |
| 2016/02/12 | 3,649 | 3,713 | 3,561 | 3,570 | -233 | -6.1% | 5,930,800 |
| 2016/02/10 | 3,859 | 3,923 | 3,740 | 3,803 | -88 | -2.3% | 4,649,700 |
| 2016/02/09 | 3,955 | 4,014 | 3,882 | 3,891 | -248 | -6% | 3,809,100 |
| 2016/02/08 | 4,030 | 4,173 | 4,020 | 4,139 | +37 | +0.9% | 1,976,800 |
| 2016/02/05 | 4,085 | 4,118 | 4,049 | 4,102 | -101 | -2.4% | 2,873,100 |
| 2016/02/04 | 4,178 | 4,243 | 4,077 | 4,203 | -97 | -2.3% | 2,908,600 |
| 2016/02/03 | 4,250 | 4,311 | 4,231 | 4,300 | -58 | -1.3% | 3,453,500 |
| 2016/02/02 | 4,240 | 4,380 | 4,231 | 4,358 | -22 | -0.5% | 3,395,500 |
| 2016/02/01 | 4,394 | 4,416 | 4,363 | 4,380 | +44 | +1% | 3,121,800 |
| 2016/01/29 | 4,144 | 4,346 | 4,134 | 4,336 | +186 | +4.5% | 5,377,800 |
| 2016/01/28 | 4,119 | 4,205 | 4,093 | 4,150 | +15 | +0.4% | 2,684,400 |
| 2016/01/27 | 4,129 | 4,180 | 4,101 | 4,135 | +110 | +2.7% | 4,236,000 |
| 2016/01/26 | 4,045 | 4,062 | 4,005 | 4,025 | -80 | -1.9% | 2,854,400 |
| 2016/01/25 | 4,140 | 4,145 | 4,079 | 4,105 | +20 | +0.5% | 3,400,600 |
| 2016/01/22 | 3,982 | 4,095 | 3,947 | 4,085 | +250 | +6.5% | 5,318,800 |
| 2016/01/21 | 3,900 | 4,024 | 3,830 | 3,835 | -33 | -0.9% | 5,372,500 |
2251～
2300
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 | 0.61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 | 0.81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
