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 |
|---|---|---|---|---|---|---|---|
| 2015/10/21 | 4,245 | 4,336 | 4,230 | 4,322 | +86 | +2% | 1,640,200 |
| 2015/10/20 | 4,260 | 4,260 | 4,212 | 4,236 | -5 | -0.1% | 1,536,600 |
| 2015/10/19 | 4,319 | 4,319 | 4,216 | 4,241 | -101 | -2.3% | 2,328,500 |
| 2015/10/16 | 4,319 | 4,373 | 4,306 | 4,342 | +53 | +1.2% | 2,052,200 |
| 2015/10/15 | 4,140 | 4,302 | 4,137 | 4,289 | +146 | +3.5% | 2,754,500 |
| 2015/10/14 | 4,242 | 4,267 | 4,133 | 4,143 | -141 | -3.3% | 3,247,500 |
| 2015/10/13 | 4,372 | 4,372 | 4,266 | 4,284 | -101 | -2.3% | 3,294,000 |
| 2015/10/09 | 4,193 | 4,390 | 4,188 | 4,385 | +130 | +3.1% | 3,867,900 |
| 2015/10/08 | 4,225 | 4,293 | 4,185 | 4,255 | -2 | ±0% | 1,852,200 |
| 2015/10/07 | 4,194 | 4,269 | 4,154 | 4,257 | +49 | +1.2% | 2,805,900 |
| 2015/10/06 | 4,350 | 4,367 | 4,194 | 4,208 | -96 | -2.2% | 3,330,500 |
| 2015/10/05 | 4,330 | 4,330 | 4,248 | 4,304 | -6 | -0.1% | 1,927,700 |
| 2015/10/02 | 4,172 | 4,323 | 4,154 | 4,310 | +137 | +3.3% | 2,689,100 |
| 2015/10/01 | 4,119 | 4,225 | 4,066 | 4,173 | +47 | +1.1% | 2,679,100 |
| 2015/09/30 | 4,079 | 4,175 | 4,079 | 4,126 | +117 | +2.9% | 2,918,400 |
| 2015/09/29 | 4,045 | 4,045 | 3,962 | 4,009 | -84 | -2.1% | 3,132,800 |
| 2015/09/28 | 4,197 | 4,230 | 4,075 | 4,093 | -66 | -1.6% | 2,018,200 |
| 2015/09/25 | 4,134 | 4,180 | 4,048 | 4,159 | +8 | +0.2% | 2,878,200 |
| 2015/09/24 | 4,207 | 4,277 | 4,151 | 4,151 | -96.5 | -2.3% | 3,393,600 |
| 2015/09/18 | 4,282.5 | 4,293.5 | 4,201 | 4,247.5 | -80 | -1.8% | 2,779,300 |
| 2015/09/17 | 4,291.5 | 4,344 | 4,257.5 | 4,327.5 | +38 | +0.9% | 3,245,900 |
| 2015/09/16 | 4,200 | 4,311.5 | 4,194 | 4,289.5 | +155 | +3.7% | 3,982,800 |
| 2015/09/15 | 4,029 | 4,184 | 4,016 | 4,134.5 | +70.5 | +1.7% | 2,570,500 |
| 2015/09/14 | 4,196 | 4,197 | 4,029.5 | 4,064 | -62 | -1.5% | 2,347,600 |
| 2015/09/11 | 4,216 | 4,230 | 4,108 | 4,126 | -20 | -0.5% | 4,770,900 |
| 2015/09/10 | 4,050 | 4,168 | 4,050 | 4,146 | -30 | -0.7% | 3,044,300 |
| 2015/09/09 | 4,010 | 4,176 | 4,001 | 4,176 | +301 | +7.8% | 4,099,600 |
| 2015/09/08 | 3,883.5 | 3,972.5 | 3,864 | 3,875 | -3.5 | -0.1% | 2,660,400 |
| 2015/09/07 | 3,800.5 | 3,923 | 3,755.5 | 3,878.5 | +29 | +0.8% | 2,797,500 |
| 2015/09/04 | 3,990 | 3,997.5 | 3,802.5 | 3,849.5 | -56 | -1.4% | 3,026,200 |
| 2015/09/03 | 3,939 | 3,991 | 3,898 | 3,905.5 | +36.5 | +0.9% | 2,377,200 |
| 2015/09/02 | 3,823 | 3,951 | 3,811.5 | 3,869 | -9 | -0.2% | 3,456,500 |
| 2015/09/01 | 4,041 | 4,044.5 | 3,878 | 3,878 | -189.5 | -4.7% | 3,945,800 |
| 2015/08/31 | 4,148 | 4,179.5 | 4,040.5 | 4,067.5 | -78 | -1.9% | 3,651,500 |
| 2015/08/28 | 4,100 | 4,178.5 | 4,073.5 | 4,145.5 | +160.5 | +4% | 3,263,000 |
| 2015/08/27 | 4,057 | 4,086.5 | 3,972 | 3,985 | +40 | +1% | 4,056,600 |
| 2015/08/26 | 3,857 | 3,962.5 | 3,843.5 | 3,945 | +145 | +3.8% | 6,680,500 |
| 2015/08/25 | 3,798 | 4,029 | 3,753.5 | 3,800 | -181.5 | -4.6% | 7,481,500 |
| 2015/08/24 | 4,080 | 4,129 | 3,981.5 | 3,981.5 | -221.5 | -5.3% | 4,892,200 |
| 2015/08/21 | 4,131.5 | 4,246 | 4,114.5 | 4,203 | -138.5 | -3.2% | 5,127,900 |
| 2015/08/20 | 4,471 | 4,471 | 4,340 | 4,341.5 | -166.5 | -3.7% | 4,035,400 |
| 2015/08/19 | 4,530 | 4,571 | 4,504.5 | 4,508 | -34.5 | -0.8% | 2,049,100 |
| 2015/08/18 | 4,519 | 4,558.5 | 4,515 | 4,542.5 | +36.5 | +0.8% | 1,865,000 |
| 2015/08/17 | 4,479.5 | 4,512 | 4,476.5 | 4,506 | +47 | +1.1% | 1,952,200 |
| 2015/08/14 | 4,470 | 4,497 | 4,450 | 4,459 | -19 | -0.4% | 2,806,900 |
| 2015/08/13 | 4,525 | 4,525.5 | 4,444 | 4,478 | -45.5 | -1% | 3,564,900 |
| 2015/08/12 | 4,540.5 | 4,552 | 4,495.5 | 4,523.5 | -46 | -1% | 3,794,800 |
| 2015/08/11 | 4,657 | 4,687.5 | 4,559 | 4,569.5 | -62 | -1.3% | 3,560,900 |
| 2015/08/10 | 4,652 | 4,687.5 | 4,592 | 4,631.5 | -107 | -2.3% | 3,739,600 |
| 2015/08/07 | 4,691.5 | 4,754.5 | 4,688 | 4,738.5 | -14 | -0.3% | 2,510,300 |
2401～
2450
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 | 542,700円 | +12.8% | +17.0% | 2.06% | 9.72倍 | 0.98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 | 362,400円 | +3.5% | -23.6% | 3.59% | 9.97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 | 171,000円 | +0.3% | +416.9% | 4.09% | 9.99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 | 208,300円 | -2.9% | -9.4% | 2.88% | 10.55倍 | 1.00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
