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 |
|---|---|---|---|---|---|---|---|
| 2014/08/22 | 3,672 | 3,706 | 3,661.5 | 3,688 | +51.5 | +1.4% | 4,245,300 |
| 2014/08/21 | 3,591.5 | 3,649 | 3,578.5 | 3,636.5 | +77 | +2.2% | 3,957,300 |
| 2014/08/20 | 3,569 | 3,573.5 | 3,544.5 | 3,559.5 | +12.5 | +0.4% | 3,198,600 |
| 2014/08/19 | 3,560 | 3,563 | 3,531.5 | 3,547 | +10.5 | +0.3% | 1,774,000 |
| 2014/08/18 | 3,571 | 3,575 | 3,527 | 3,536.5 | -23 | -0.6% | 1,630,200 |
| 2014/08/15 | 3,548.5 | 3,564.5 | 3,544 | 3,559.5 | +11 | +0.3% | 1,476,300 |
| 2014/08/14 | 3,562.5 | 3,568 | 3,532 | 3,548.5 | +5.5 | +0.2% | 1,979,700 |
| 2014/08/13 | 3,531 | 3,556 | 3,520 | 3,543 | +12 | +0.3% | 2,753,300 |
| 2014/08/12 | 3,540 | 3,546.5 | 3,513 | 3,531 | +3 | +0.1% | 2,261,100 |
| 2014/08/11 | 3,550 | 3,553 | 3,467.5 | 3,528 | -17 | -0.5% | 5,036,500 |
| 2014/08/08 | 3,571.5 | 3,621.5 | 3,522 | 3,545 | -75 | -2.1% | 3,839,900 |
| 2014/08/07 | 3,636 | 3,653.5 | 3,585 | 3,620 | -15.5 | -0.4% | 2,373,900 |
| 2014/08/06 | 3,658.5 | 3,675.5 | 3,629 | 3,635.5 | -23 | -0.6% | 2,017,800 |
| 2014/08/05 | 3,710 | 3,710.5 | 3,653.5 | 3,658.5 | -36 | -1% | 2,067,300 |
| 2014/08/04 | 3,688 | 3,718 | 3,679.5 | 3,694.5 | +6.5 | +0.2% | 2,220,200 |
| 2014/08/01 | 3,650 | 3,721.5 | 3,609.5 | 3,688 | -54 | -1.4% | 4,847,000 |
| 2014/07/31 | 3,845 | 3,869 | 3,742 | 3,742 | -73.5 | -1.9% | 4,692,500 |
| 2014/07/30 | 3,794.5 | 3,818 | 3,782 | 3,815.5 | +15.5 | +0.4% | 2,106,600 |
| 2014/07/29 | 3,771 | 3,805.5 | 3,770 | 3,800 | +1.5 | ±0% | 1,586,700 |
| 2014/07/28 | 3,807 | 3,813.5 | 3,785.5 | 3,798.5 | +2.5 | +0.1% | 1,843,300 |
| 2014/07/25 | 3,775 | 3,798.5 | 3,760 | 3,796 | +22 | +0.6% | 1,817,700 |
| 2014/07/24 | 3,790 | 3,793.5 | 3,756 | 3,774 | +7 | +0.2% | 1,557,400 |
| 2014/07/23 | 3,791 | 3,794.5 | 3,761.5 | 3,767 | -21 | -0.6% | 1,387,900 |
| 2014/07/22 | 3,788 | 3,822 | 3,779 | 3,788 | -15 | -0.4% | 2,352,500 |
| 2014/07/18 | 3,750 | 3,803 | 3,738 | 3,803 | -29 | -0.8% | 2,474,800 |
| 2014/07/17 | 3,885 | 3,888 | 3,825 | 3,832 | +8 | +0.2% | 2,906,800 |
| 2014/07/16 | 3,820 | 3,858 | 3,820 | 3,824 | -50 | -1.3% | 1,960,100 |
| 2014/07/15 | 3,818 | 3,884 | 3,812 | 3,874 | +126 | +3.4% | 5,710,900 |
| 2014/07/14 | 3,698 | 3,749 | 3,694 | 3,748 | +58 | +1.6% | 2,583,200 |
| 2014/07/11 | 3,681 | 3,724 | 3,675 | 3,690 | -12 | -0.3% | 2,529,300 |
| 2014/07/10 | 3,737 | 3,747 | 3,698 | 3,702 | -18 | -0.5% | 2,459,300 |
| 2014/07/09 | 3,659 | 3,726 | 3,654 | 3,720 | +59 | +1.6% | 3,213,100 |
| 2014/07/08 | 3,650 | 3,679 | 3,640 | 3,661 | -48 | -1.3% | 2,425,000 |
| 2014/07/07 | 3,745 | 3,746 | 3,707 | 3,709 | -15 | -0.4% | 1,838,500 |
| 2014/07/04 | 3,750 | 3,751 | 3,712 | 3,724 | +23 | +0.6% | 2,458,900 |
| 2014/07/03 | 3,750 | 3,750 | 3,684 | 3,701 | -36 | -1% | 3,345,000 |
| 2014/07/02 | 3,690 | 3,740 | 3,671 | 3,737 | +129 | +3.6% | 5,497,500 |
| 2014/07/01 | 3,560 | 3,617 | 3,548 | 3,608 | +63 | +1.8% | 3,050,800 |
| 2014/06/30 | 3,549 | 3,550 | 3,507 | 3,545 | +19 | +0.5% | 3,063,200 |
| 2014/06/27 | 3,606 | 3,615 | 3,507 | 3,526 | -87 | -2.4% | 4,035,900 |
| 2014/06/26 | 3,670 | 3,673 | 3,608 | 3,613 | -46 | -1.3% | 3,178,200 |
| 2014/06/25 | 3,674 | 3,705 | 3,658 | 3,659 | -14 | -0.4% | 3,087,800 |
| 2014/06/24 | 3,661 | 3,691 | 3,651 | 3,673 | -8 | -0.2% | 2,211,500 |
| 2014/06/23 | 3,700 | 3,705 | 3,666 | 3,681 | -14 | -0.4% | 2,518,300 |
| 2014/06/20 | 3,686 | 3,698 | 3,661 | 3,695 | +24 | +0.7% | 4,985,500 |
| 2014/06/19 | 3,615 | 3,677 | 3,614 | 3,671 | +56 | +1.5% | 3,413,000 |
| 2014/06/18 | 3,630 | 3,636 | 3,606 | 3,615 | -13 | -0.4% | 2,939,800 |
| 2014/06/17 | 3,646 | 3,656 | 3,620 | 3,628 | -18 | -0.5% | 2,556,500 |
| 2014/06/16 | 3,702 | 3,704 | 3,625 | 3,646 | -58 | -1.6% | 2,527,900 |
| 2014/06/13 | 3,685 | 3,709 | 3,640 | 3,704 | +10 | +0.3% | 4,541,200 |
2551～
2600
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
