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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 4,849 | 4,888.5 | 4,770 | 4,814 | -25.5 | -0.5% | 2,580,000 |
| 2015/03/24 | 4,850 | 4,916 | 4,839.5 | 4,839.5 | -49 | -1% | 2,738,100 |
| 2015/03/23 | 4,815 | 4,900 | 4,808 | 4,888.5 | +82 | +1.7% | 2,433,600 |
| 2015/03/20 | 4,840 | 4,846.5 | 4,776 | 4,806.5 | -14.5 | -0.3% | 2,075,800 |
| 2015/03/19 | 4,833.5 | 4,848 | 4,754 | 4,821 | -15 | -0.3% | 2,294,800 |
| 2015/03/18 | 4,830 | 4,848 | 4,754.5 | 4,836 | -15 | -0.3% | 2,228,200 |
| 2015/03/17 | 4,858.5 | 4,873 | 4,838 | 4,851 | +21 | +0.4% | 2,116,100 |
| 2015/03/16 | 4,850 | 4,868 | 4,810 | 4,830 | -38.5 | -0.8% | 2,353,200 |
| 2015/03/13 | 4,900 | 4,900 | 4,832 | 4,868.5 | +26.5 | +0.5% | 5,824,500 |
| 2015/03/12 | 4,772 | 4,847 | 4,772 | 4,842 | +77 | +1.6% | 2,993,800 |
| 2015/03/11 | 4,688 | 4,797 | 4,688 | 4,765 | +37 | +0.8% | 2,993,700 |
| 2015/03/10 | 4,737 | 4,778 | 4,689 | 4,728 | +12 | +0.3% | 3,821,700 |
| 2015/03/09 | 4,695 | 4,737.5 | 4,645.5 | 4,716 | +28.5 | +0.6% | 3,214,800 |
| 2015/03/06 | 4,612 | 4,687.5 | 4,603 | 4,687.5 | +80.5 | +1.7% | 3,227,500 |
| 2015/03/05 | 4,616 | 4,624 | 4,560.5 | 4,607 | -9 | -0.2% | 3,508,900 |
| 2015/03/04 | 4,621 | 4,621 | 4,546 | 4,616 | +6 | +0.1% | 3,197,500 |
| 2015/03/03 | 4,620 | 4,624 | 4,590 | 4,610 | +18 | +0.4% | 3,125,900 |
| 2015/03/02 | 4,580 | 4,605 | 4,560 | 4,592 | +8 | +0.2% | 3,191,000 |
| 2015/02/27 | 4,624 | 4,624.5 | 4,579 | 4,584 | -18.5 | -0.4% | 3,611,300 |
| 2015/02/26 | 4,580 | 4,610 | 4,570.5 | 4,602.5 | +27.5 | +0.6% | 4,579,700 |
| 2015/02/25 | 4,615 | 4,620 | 4,550 | 4,575 | -45.5 | -1% | 3,765,900 |
| 2015/02/24 | 4,630.5 | 4,638.5 | 4,560 | 4,620.5 | -75.5 | -1.6% | 4,688,200 |
| 2015/02/23 | 4,704 | 4,718 | 4,655.5 | 4,696 | +37 | +0.8% | 3,055,700 |
| 2015/02/20 | 4,700 | 4,719 | 4,647.5 | 4,659 | -29 | -0.6% | 2,703,600 |
| 2015/02/19 | 4,709 | 4,722 | 4,666 | 4,688 | +27.5 | +0.6% | 3,015,000 |
| 2015/02/18 | 4,660 | 4,735 | 4,586 | 4,660.5 | +76.5 | +1.7% | 5,761,200 |
| 2015/02/17 | 4,572 | 4,588 | 4,512.5 | 4,584 | -17 | -0.4% | 2,823,600 |
| 2015/02/16 | 4,589 | 4,604.5 | 4,560 | 4,601 | +62.5 | +1.4% | 3,073,300 |
| 2015/02/13 | 4,513 | 4,586 | 4,484 | 4,538.5 | +26.5 | +0.6% | 4,018,100 |
| 2015/02/12 | 4,594 | 4,620 | 4,499 | 4,512 | -49 | -1.1% | 5,804,800 |
| 2015/02/10 | 4,550 | 4,594.5 | 4,492 | 4,561 | +2 | ±0% | 2,615,500 |
| 2015/02/09 | 4,526 | 4,566 | 4,512 | 4,559 | +76.5 | +1.7% | 2,294,900 |
| 2015/02/06 | 4,543.5 | 4,545 | 4,466 | 4,482.5 | -23 | -0.5% | 2,973,800 |
| 2015/02/05 | 4,537 | 4,567.5 | 4,494.5 | 4,505.5 | -46 | -1% | 2,815,900 |
| 2015/02/04 | 4,403 | 4,555.5 | 4,375.5 | 4,551.5 | +71 | +1.6% | 3,925,200 |
| 2015/02/03 | 4,581 | 4,595 | 4,422.5 | 4,480.5 | -152 | -3.3% | 6,250,300 |
| 2015/02/02 | 4,609 | 4,687 | 4,579 | 4,632.5 | -105.5 | -2.2% | 3,918,400 |
| 2015/01/30 | 4,722 | 4,774 | 4,710.5 | 4,738 | +64.5 | +1.4% | 3,101,700 |
| 2015/01/29 | 4,628 | 4,732.5 | 4,616.5 | 4,673.5 | -24.5 | -0.5% | 3,364,400 |
| 2015/01/28 | 4,623 | 4,721.5 | 4,620 | 4,698 | +5 | +0.1% | 2,554,100 |
| 2015/01/27 | 4,705 | 4,740 | 4,665 | 4,693 | +26.5 | +0.6% | 3,195,000 |
| 2015/01/26 | 4,535 | 4,667 | 4,530.5 | 4,666.5 | +131.5 | +2.9% | 3,962,000 |
| 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 |
2501～
2550
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 | 602,000円 | -2.3% | +19.8% | 3.82% | 16.05倍 | 1.09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 | 346,300円 | +11.4% | +14.4% | 2.95% | 6.70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 | 297,200円 | +3.5% | -26.6% | 4.21% | 9.16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 | 161,900円 | +0.7% | +416.9% | 4.32% | 9.46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 | 164,600円 | -2.1% | -12.0% | 3.46% | 8.77倍 | 0.80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
