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 |
|---|---|---|---|---|---|---|---|
| 2016/06/03 | 3,658 | 3,691 | 3,645 | 3,663 | ±0 | ±0% | 2,276,600 |
| 2016/06/02 | 3,731 | 3,741 | 3,652 | 3,663 | -118 | -3.1% | 4,142,900 |
| 2016/06/01 | 3,829 | 3,829 | 3,766 | 3,781 | -45 | -1.2% | 3,198,100 |
| 2016/05/31 | 3,735 | 3,826 | 3,713 | 3,826 | +92 | +2.5% | 4,190,800 |
| 2016/05/30 | 3,725 | 3,745 | 3,698 | 3,734 | +40 | +1.1% | 1,700,200 |
| 2016/05/27 | 3,700 | 3,717 | 3,684 | 3,694 | ±0 | ±0% | 2,031,000 |
| 2016/05/26 | 3,737 | 3,777 | 3,681 | 3,694 | +15 | +0.4% | 3,034,200 |
| 2016/05/25 | 3,689 | 3,690 | 3,651 | 3,679 | +42 | +1.2% | 2,945,600 |
| 2016/05/24 | 3,657 | 3,661 | 3,626 | 3,637 | -42 | -1.1% | 2,837,800 |
| 2016/05/23 | 3,641 | 3,684 | 3,628 | 3,679 | +29 | +0.8% | 3,306,900 |
| 2016/05/20 | 3,672 | 3,681 | 3,625 | 3,650 | -94 | -2.5% | 5,285,500 |
| 2016/05/19 | 3,754 | 3,768 | 3,716 | 3,744 | +34 | +0.9% | 2,506,800 |
| 2016/05/18 | 3,707 | 3,751 | 3,681 | 3,710 | +5 | +0.1% | 3,269,900 |
| 2016/05/17 | 3,710 | 3,715 | 3,676 | 3,705 | +18 | +0.5% | 3,213,000 |
| 2016/05/16 | 3,708 | 3,739 | 3,671 | 3,687 | -67 | -1.8% | 4,663,100 |
| 2016/05/13 | 3,884 | 3,887 | 3,741 | 3,754 | -119 | -3.1% | 6,355,700 |
| 2016/05/12 | 3,843 | 3,907 | 3,840 | 3,873 | -240 | -5.8% | 5,232,700 |
| 2016/05/11 | 4,172 | 4,197 | 4,094 | 4,113 | -25 | -0.6% | 2,416,900 |
| 2016/05/10 | 4,048 | 4,140 | 4,042 | 4,138 | +125 | +3.1% | 2,658,900 |
| 2016/05/09 | 4,027 | 4,045 | 3,987 | 4,013 | +18 | +0.5% | 1,659,700 |
| 2016/05/06 | 4,000 | 4,047 | 3,964 | 3,995 | +31 | +0.8% | 2,394,000 |
| 2016/05/02 | 3,907 | 3,973 | 3,883 | 3,964 | -152 | -3.7% | 3,516,700 |
| 2016/04/28 | 4,300 | 4,336 | 4,065 | 4,116 | -139 | -3.3% | 3,507,200 |
| 2016/04/27 | 4,270 | 4,277 | 4,232 | 4,255 | +10 | +0.2% | 2,133,800 |
| 2016/04/26 | 4,265 | 4,268 | 4,188 | 4,245 | -20 | -0.5% | 2,166,200 |
| 2016/04/25 | 4,254 | 4,265 | 4,226 | 4,265 | +23 | +0.5% | 2,048,000 |
| 2016/04/22 | 4,151 | 4,248 | 4,143 | 4,242 | +50 | +1.2% | 2,812,200 |
| 2016/04/21 | 4,165 | 4,197 | 4,143 | 4,192 | +112 | +2.7% | 2,605,700 |
| 2016/04/20 | 4,149 | 4,160 | 4,077 | 4,080 | -35 | -0.9% | 2,700,800 |
| 2016/04/19 | 4,100 | 4,139 | 4,096 | 4,115 | +109 | +2.7% | 2,497,300 |
| 2016/04/18 | 4,000 | 4,021 | 3,965 | 4,006 | -99 | -2.4% | 3,294,600 |
| 2016/04/15 | 4,063 | 4,130 | 4,056 | 4,105 | -21 | -0.5% | 2,061,500 |
| 2016/04/14 | 4,033 | 4,126 | 4,001 | 4,126 | +133 | +3.3% | 2,817,300 |
| 2016/04/13 | 3,969 | 4,017 | 3,933 | 3,993 | +69 | +1.8% | 2,742,300 |
| 2016/04/12 | 3,880 | 3,939 | 3,861 | 3,924 | +19 | +0.5% | 2,414,300 |
| 2016/04/11 | 3,946 | 3,966 | 3,859 | 3,905 | -31 | -0.8% | 2,572,400 |
| 2016/04/08 | 3,860 | 3,994 | 3,820 | 3,936 | +20 | +0.5% | 4,492,700 |
| 2016/04/07 | 3,895 | 3,943 | 3,875 | 3,916 | +43 | +1.1% | 2,970,800 |
| 2016/04/06 | 3,886 | 3,932 | 3,837 | 3,873 | +33 | +0.9% | 2,546,300 |
| 2016/04/05 | 3,924 | 3,950 | 3,830 | 3,840 | -129 | -3.3% | 2,911,400 |
| 2016/04/04 | 4,021 | 4,021 | 3,935 | 3,969 | -77 | -1.9% | 3,330,700 |
| 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 |
2251～
2300
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
