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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 3,513 | 3,527 | 3,480 | 3,490 | +3 | +0.1% | 3,248,100 |
| 2014/10/23 | 3,501.5 | 3,503 | 3,447.5 | 3,487 | -26.5 | -0.8% | 3,015,100 |
| 2014/10/22 | 3,489 | 3,517 | 3,477 | 3,513.5 | +52.5 | +1.5% | 3,366,100 |
| 2014/10/21 | 3,517 | 3,517 | 3,443.5 | 3,461 | -1 | ±0% | 5,360,600 |
| 2014/10/20 | 3,397.5 | 3,465.5 | 3,397.5 | 3,462 | +133.5 | +4% | 3,879,000 |
| 2014/10/17 | 3,413 | 3,415 | 3,328 | 3,328.5 | -101.5 | -3% | 6,101,000 |
| 2014/10/16 | 3,490 | 3,495 | 3,422.5 | 3,430 | -73.5 | -2.1% | 5,650,100 |
| 2014/10/15 | 3,420 | 3,507.5 | 3,403 | 3,503.5 | +145.5 | +4.3% | 4,608,200 |
| 2014/10/14 | 3,384.5 | 3,423.5 | 3,357.5 | 3,358 | -93 | -2.7% | 4,750,500 |
| 2014/10/10 | 3,451 | 3,473.5 | 3,440 | 3,451 | -50 | -1.4% | 4,094,800 |
| 2014/10/09 | 3,525 | 3,547.5 | 3,501 | 3,501 | -35.5 | -1% | 3,439,700 |
| 2014/10/08 | 3,561 | 3,575 | 3,530 | 3,536.5 | -59 | -1.6% | 3,303,500 |
| 2014/10/07 | 3,604.5 | 3,631.5 | 3,588 | 3,595.5 | -15.5 | -0.4% | 2,047,300 |
| 2014/10/06 | 3,626 | 3,644.5 | 3,610.5 | 3,611 | +55 | +1.5% | 3,435,200 |
| 2014/10/03 | 3,520 | 3,600 | 3,516.5 | 3,556 | +26 | +0.7% | 3,996,600 |
| 2014/10/02 | 3,600 | 3,610 | 3,525.5 | 3,530 | -98.5 | -2.7% | 4,956,100 |
| 2014/10/01 | 3,633 | 3,652 | 3,611 | 3,628.5 | +6.5 | +0.2% | 2,427,500 |
| 2014/09/30 | 3,630 | 3,635.5 | 3,586 | 3,622 | -17 | -0.5% | 3,360,000 |
| 2014/09/29 | 3,647.5 | 3,654 | 3,632.5 | 3,639 | +26 | +0.7% | 2,724,200 |
| 2014/09/26 | 3,609 | 3,626 | 3,602 | 3,613 | -27 | -0.7% | 3,144,000 |
| 2014/09/25 | 3,600 | 3,641.5 | 3,576.5 | 3,640 | +33 | +0.9% | 4,641,300 |
| 2014/09/24 | 3,664.5 | 3,665 | 3,599 | 3,607 | -63.5 | -1.7% | 3,521,500 |
| 2014/09/22 | 3,690 | 3,692 | 3,658.5 | 3,670.5 | -6 | -0.2% | 2,680,200 |
| 2014/09/19 | 3,678 | 3,685 | 3,659 | 3,676.5 | +36 | +1% | 4,661,800 |
| 2014/09/18 | 3,635 | 3,649 | 3,615.5 | 3,640.5 | +34.5 | +1% | 3,404,000 |
| 2014/09/17 | 3,611 | 3,642 | 3,605 | 3,606 | -17.5 | -0.5% | 2,419,200 |
| 2014/09/16 | 3,659.5 | 3,660 | 3,611 | 3,623.5 | -66.5 | -1.8% | 4,223,500 |
| 2014/09/12 | 3,679 | 3,715 | 3,664 | 3,690 | -7.5 | -0.2% | 5,068,400 |
| 2014/09/11 | 3,698 | 3,727.5 | 3,674 | 3,697.5 | +32 | +0.9% | 3,557,400 |
| 2014/09/10 | 3,618 | 3,669.5 | 3,611 | 3,665.5 | +46 | +1.3% | 2,747,000 |
| 2014/09/09 | 3,619 | 3,631 | 3,602.5 | 3,619.5 | +36 | +1% | 2,037,500 |
| 2014/09/08 | 3,621.5 | 3,621.5 | 3,575.5 | 3,583.5 | -18.5 | -0.5% | 1,841,700 |
| 2014/09/05 | 3,623 | 3,635 | 3,598 | 3,602 | -1 | ±0% | 2,051,000 |
| 2014/09/04 | 3,622.5 | 3,633.5 | 3,599 | 3,603 | -22 | -0.6% | 2,284,000 |
| 2014/09/03 | 3,660 | 3,676 | 3,621 | 3,625 | -7 | -0.2% | 2,793,400 |
| 2014/09/02 | 3,600 | 3,644 | 3,586 | 3,632 | +53 | +1.5% | 3,254,500 |
| 2014/09/01 | 3,595 | 3,602.5 | 3,568 | 3,579 | +10 | +0.3% | 1,642,400 |
| 2014/08/29 | 3,585 | 3,589 | 3,551 | 3,569 | -39 | -1.1% | 2,805,200 |
| 2014/08/28 | 3,618 | 3,630 | 3,595 | 3,608 | -37.5 | -1% | 2,037,000 |
| 2014/08/27 | 3,660 | 3,669.5 | 3,628.5 | 3,645.5 | -14.5 | -0.4% | 1,672,300 |
| 2014/08/26 | 3,676 | 3,698.5 | 3,648.5 | 3,660 | -15.5 | -0.4% | 1,911,900 |
| 2014/08/25 | 3,699 | 3,709 | 3,656 | 3,675.5 | -12.5 | -0.3% | 2,170,700 |
| 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 |
2601～
2650
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 | 603,700円 | -2.3% | +19.8% | 3.81% | 16.10倍 | 1.10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 | 296,700円 | +3.5% | -26.6% | 4.21% | 9.14倍 | 0.96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 | 162,000円 | +0.7% | +416.9% | 4.32% | 9.47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 | 164,400円 | -2.1% | -12.0% | 3.47% | 8.76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
