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 |
|---|---|---|---|---|---|---|---|
| 2015/08/06 | 4,790 | 4,805 | 4,742.5 | 4,752.5 | -20 | -0.4% | 3,038,000 |
| 2015/08/05 | 4,743 | 4,783 | 4,701 | 4,772.5 | +51.5 | +1.1% | 3,299,600 |
| 2015/08/04 | 4,703 | 4,734.5 | 4,674 | 4,721 | -2 | ±0% | 2,057,600 |
| 2015/08/03 | 4,694.5 | 4,730 | 4,655.5 | 4,723 | +45 | +1% | 2,609,300 |
| 2015/07/31 | 4,642 | 4,691 | 4,615 | 4,678 | +27 | +0.6% | 3,177,000 |
| 2015/07/30 | 4,500 | 4,669.5 | 4,493 | 4,651 | +197.5 | +4.4% | 8,323,100 |
| 2015/07/29 | 4,540 | 4,548.5 | 4,434.5 | 4,453.5 | -59.5 | -1.3% | 3,729,800 |
| 2015/07/28 | 4,504.5 | 4,539.5 | 4,468 | 4,513 | -31 | -0.7% | 2,081,500 |
| 2015/07/27 | 4,510 | 4,558 | 4,476 | 4,544 | +27.5 | +0.6% | 2,306,000 |
| 2015/07/24 | 4,542.5 | 4,585 | 4,508 | 4,516.5 | -63 | -1.4% | 2,194,400 |
| 2015/07/23 | 4,558 | 4,596 | 4,535.5 | 4,579.5 | -17.5 | -0.4% | 3,330,500 |
| 2015/07/22 | 4,640 | 4,670 | 4,597 | 4,597 | -80.5 | -1.7% | 2,331,100 |
| 2015/07/21 | 4,693 | 4,698.5 | 4,632.5 | 4,677.5 | +30.5 | +0.7% | 2,051,600 |
| 2015/07/17 | 4,630 | 4,650 | 4,562 | 4,647 | +17 | +0.4% | 2,642,600 |
| 2015/07/16 | 4,603.5 | 4,658 | 4,595.5 | 4,630 | +26.5 | +0.6% | 3,793,800 |
| 2015/07/15 | 4,667.5 | 4,668 | 4,601 | 4,603.5 | -42.5 | -0.9% | 2,853,000 |
| 2015/07/14 | 4,600 | 4,647.5 | 4,573.5 | 4,646 | +130.5 | +2.9% | 4,138,000 |
| 2015/07/13 | 4,480 | 4,523.5 | 4,462.5 | 4,515.5 | +108.5 | +2.5% | 2,712,400 |
| 2015/07/10 | 4,440 | 4,483.5 | 4,386 | 4,407 | -44 | -1% | 5,829,800 |
| 2015/07/09 | 4,401 | 4,461.5 | 4,300 | 4,451 | -41 | -0.9% | 4,716,400 |
| 2015/07/08 | 4,577 | 4,614 | 4,492 | 4,492 | -84.5 | -1.8% | 4,212,600 |
| 2015/07/07 | 4,608 | 4,619 | 4,546 | 4,576.5 | +38.5 | +0.8% | 2,809,100 |
| 2015/07/06 | 4,536.5 | 4,559 | 4,507.5 | 4,538 | -68.5 | -1.5% | 2,670,000 |
| 2015/07/03 | 4,540 | 4,612.5 | 4,530.5 | 4,606.5 | +65 | +1.4% | 2,126,600 |
| 2015/07/02 | 4,547.5 | 4,578.5 | 4,512 | 4,541.5 | +39.5 | +0.9% | 3,074,900 |
| 2015/07/01 | 4,548 | 4,556 | 4,501 | 4,502 | -25.5 | -0.6% | 2,869,500 |
| 2015/06/30 | 4,540 | 4,558.5 | 4,511.5 | 4,527.5 | -16 | -0.4% | 3,964,200 |
| 2015/06/29 | 4,555 | 4,609 | 4,536.5 | 4,543.5 | -151.5 | -3.2% | 4,144,900 |
| 2015/06/26 | 4,701 | 4,729.5 | 4,661.5 | 4,695 | -61 | -1.3% | 3,417,100 |
| 2015/06/25 | 4,839.5 | 4,840 | 4,756 | 4,756 | -82 | -1.7% | 3,804,300 |
| 2015/06/24 | 4,850 | 4,859 | 4,831.5 | 4,838 | +1 | ±0% | 3,324,700 |
| 2015/06/23 | 4,813 | 4,839.5 | 4,786 | 4,837 | +57 | +1.2% | 3,379,700 |
| 2015/06/22 | 4,760 | 4,780 | 4,735.5 | 4,780 | +20 | +0.4% | 2,488,700 |
| 2015/06/19 | 4,668.5 | 4,760 | 4,666.5 | 4,760 | +99 | +2.1% | 6,648,600 |
| 2015/06/18 | 4,700 | 4,702.5 | 4,661 | 4,661 | -31.5 | -0.7% | 2,801,400 |
| 2015/06/17 | 4,729 | 4,732 | 4,663 | 4,692.5 | +3.5 | +0.1% | 2,701,000 |
| 2015/06/16 | 4,700 | 4,702.5 | 4,654.5 | 4,689 | -11 | -0.2% | 3,101,200 |
| 2015/06/15 | 4,682 | 4,702 | 4,651.5 | 4,700 | -5 | -0.1% | 2,699,300 |
| 2015/06/12 | 4,644 | 4,730 | 4,644 | 4,705 | -9 | -0.2% | 6,361,800 |
| 2015/06/11 | 4,750 | 4,757.5 | 4,680 | 4,714 | +10.5 | +0.2% | 5,081,500 |
| 2015/06/10 | 4,703.5 | 4,779.5 | 4,700 | 4,703.5 | +10 | +0.2% | 4,298,500 |
| 2015/06/09 | 4,777 | 4,779 | 4,692.5 | 4,693.5 | -123.5 | -2.6% | 6,170,800 |
| 2015/06/08 | 4,897.5 | 4,898 | 4,803 | 4,817 | -37.5 | -0.8% | 3,140,300 |
| 2015/06/05 | 4,897.5 | 4,899.5 | 4,822.5 | 4,854.5 | -7.5 | -0.2% | 3,733,200 |
| 2015/06/04 | 4,929.5 | 4,934 | 4,857 | 4,862 | -49.5 | -1% | 5,193,500 |
| 2015/06/03 | 4,920 | 4,928.5 | 4,851 | 4,911.5 | -95.5 | -1.9% | 5,515,100 |
| 2015/06/02 | 5,104 | 5,105 | 4,995 | 5,007 | -168 | -3.2% | 5,558,900 |
| 2015/06/01 | 5,120 | 5,180 | 5,117 | 5,175 | -1 | ±0% | 3,208,500 |
| 2015/05/29 | 5,133 | 5,182 | 5,080 | 5,176 | +43 | +0.8% | 5,654,600 |
| 2015/05/28 | 5,074 | 5,151 | 5,065 | 5,133 | +132 | +2.6% | 5,520,000 |
2451～
2500
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
