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 |
|---|---|---|---|---|---|---|---|
| 2015/01/23 | 4,650 | 4,663 | 4,504 | 4,535 | -87 | -1.9% | 6,162,300 |
| 2015/01/22 | 4,664.5 | 4,698 | 4,602 | 4,622 | -80.5 | -1.7% | 4,643,800 |
| 2015/01/21 | 4,615 | 4,705 | 4,601 | 4,702.5 | +88 | +1.9% | 4,634,200 |
| 2015/01/20 | 4,526 | 4,620.5 | 4,515.5 | 4,614.5 | +110.5 | +2.5% | 4,496,800 |
| 2015/01/19 | 4,571.5 | 4,572.5 | 4,448 | 4,504 | -34 | -0.7% | 4,920,400 |
| 2015/01/16 | 4,414 | 4,546.5 | 4,410 | 4,538 | +28.5 | +0.6% | 6,665,200 |
| 2015/01/15 | 4,300 | 4,537 | 4,295 | 4,509.5 | +284 | +6.7% | 10,087,600 |
| 2015/01/14 | 4,278.5 | 4,299 | 4,221 | 4,225.5 | -51 | -1.2% | 4,715,800 |
| 2015/01/13 | 4,200 | 4,279.5 | 4,176.5 | 4,276.5 | +31 | +0.7% | 3,540,500 |
| 2015/01/09 | 4,223.5 | 4,258 | 4,212 | 4,245.5 | +59.5 | +1.4% | 3,402,800 |
| 2015/01/08 | 4,137 | 4,204 | 4,080.5 | 4,186 | +116 | +2.9% | 3,629,100 |
| 2015/01/07 | 4,010 | 4,097.5 | 3,990 | 4,070 | +30 | +0.7% | 2,779,400 |
| 2015/01/06 | 4,058 | 4,080 | 4,032 | 4,040 | -118 | -2.8% | 3,505,500 |
| 2015/01/05 | 4,169 | 4,183.5 | 4,107 | 4,158 | -41 | -1% | 2,357,700 |
| 2014/12/30 | 4,230 | 4,245.5 | 4,195 | 4,199 | -25 | -0.6% | 2,371,800 |
| 2014/12/29 | 4,269 | 4,275 | 4,165.5 | 4,224 | -23 | -0.5% | 2,011,500 |
| 2014/12/26 | 4,185 | 4,255.5 | 4,170 | 4,247 | -35 | -0.8% | 2,778,600 |
| 2014/12/25 | 4,299.5 | 4,305 | 4,270.5 | 4,282 | -17.5 | -0.4% | 1,560,200 |
| 2014/12/24 | 4,331 | 4,334 | 4,283 | 4,299.5 | +18 | +0.4% | 2,480,900 |
| 2014/12/22 | 4,325 | 4,326 | 4,258 | 4,281.5 | -43.5 | -1% | 3,050,100 |
| 2014/12/19 | 4,307 | 4,329.5 | 4,285.5 | 4,325 | +131.5 | +3.1% | 3,736,100 |
| 2014/12/18 | 4,190 | 4,245 | 4,185 | 4,193.5 | +110 | +2.7% | 4,571,400 |
| 2014/12/17 | 4,034.5 | 4,128 | 4,030 | 4,083.5 | +13.5 | +0.3% | 3,875,200 |
| 2014/12/16 | 4,098 | 4,108.5 | 4,064 | 4,070 | -65 | -1.6% | 3,634,900 |
| 2014/12/15 | 4,115.5 | 4,175 | 4,093.5 | 4,135 | -53.5 | -1.3% | 3,051,100 |
| 2014/12/12 | 4,138 | 4,241 | 4,133 | 4,188.5 | -1.5 | ±0% | 6,269,600 |
| 2014/12/11 | 4,083.5 | 4,220 | 4,075 | 4,190 | -33.5 | -0.8% | 3,871,200 |
| 2014/12/10 | 4,279 | 4,302.5 | 4,188.5 | 4,223.5 | -137.5 | -3.2% | 5,825,800 |
| 2014/12/09 | 4,360 | 4,458.5 | 4,351 | 4,361 | -30 | -0.7% | 4,772,100 |
| 2014/12/08 | 4,366 | 4,396 | 4,338.5 | 4,391 | +81 | +1.9% | 4,142,700 |
| 2014/12/05 | 4,262 | 4,322 | 4,251.5 | 4,310 | +45.5 | +1.1% | 3,573,200 |
| 2014/12/04 | 4,231 | 4,264.5 | 4,216.5 | 4,264.5 | +106 | +2.5% | 3,353,500 |
| 2014/12/03 | 4,169 | 4,225.5 | 4,151 | 4,158.5 | -1.5 | ±0% | 3,335,500 |
| 2014/12/02 | 4,091.5 | 4,170 | 4,083 | 4,160 | +38 | +0.9% | 2,838,200 |
| 2014/12/01 | 4,100 | 4,140.5 | 4,063 | 4,122 | +42.5 | +1% | 3,175,300 |
| 2014/11/28 | 4,000 | 4,082.5 | 3,990 | 4,079.5 | +113.5 | +2.9% | 4,950,100 |
| 2014/11/27 | 3,990 | 3,995.5 | 3,945.5 | 3,966 | -43 | -1.1% | 3,414,200 |
| 2014/11/26 | 3,966.5 | 4,010 | 3,966 | 4,009 | +28.5 | +0.7% | 3,439,600 |
| 2014/11/25 | 3,949 | 3,981 | 3,937 | 3,980.5 | +63 | +1.6% | 4,083,700 |
| 2014/11/21 | 3,910 | 3,930 | 3,865 | 3,917.5 | +6.5 | +0.2% | 2,781,800 |
| 2014/11/20 | 3,890 | 3,918.5 | 3,875 | 3,911 | +44 | +1.1% | 2,531,400 |
| 2014/11/19 | 3,861 | 3,888 | 3,853.5 | 3,867 | +35 | +0.9% | 3,177,100 |
| 2014/11/18 | 3,829.5 | 3,847 | 3,812.5 | 3,832 | +64.5 | +1.7% | 2,610,500 |
| 2014/11/17 | 3,858 | 3,860.5 | 3,756.5 | 3,767.5 | -114 | -2.9% | 3,787,100 |
| 2014/11/14 | 3,886 | 3,888 | 3,841 | 3,881.5 | +53 | +1.4% | 4,851,300 |
| 2014/11/13 | 3,814.5 | 3,835 | 3,792.5 | 3,828.5 | +27.5 | +0.7% | 2,609,600 |
| 2014/11/12 | 3,791 | 3,870 | 3,761.5 | 3,801 | +43.5 | +1.2% | 5,301,000 |
| 2014/11/11 | 3,845 | 3,845 | 3,731 | 3,757.5 | -68.5 | -1.8% | 5,421,800 |
| 2014/11/10 | 3,785 | 3,844.5 | 3,785 | 3,826 | -3 | -0.1% | 2,313,300 |
| 2014/11/07 | 3,839 | 3,848 | 3,820 | 3,829 | +24.5 | +0.6% | 2,444,400 |
2451～
2500
件表示中 / 3631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 | 558,900円 | +2.2% | +10.3% | 3.76% | 11.39倍 | 1.01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 | 350,800円 | +12.1% | +9.5% | 2.79% | 7.13倍 | 0.62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 |
| 住友ゴム | 181,600円 | +1.9% | -92.0% | 3.19% | 477.89倍 | 0.68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 |
| ＴＯＹＯＴＩＲＥ | 255,800円 | +1.3% | -4.7% | 4.30% | 6.56倍 | 0.87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 |
| 住友理工 | 181,100円 | +2.4% | +18.5% | 3.31% | 7.55倍 | 0.95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
