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 |
|---|---|---|---|---|---|---|---|
| 2014/12/25 | 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 |
| 2014/11/06 | 3,816 | 3,846.5 | 3,785 | 3,804.5 | -8 | -0.2% | 3,601,000 |
| 2014/11/05 | 3,800 | 3,815 | 3,775.5 | 3,812.5 | +37.5 | +1% | 5,708,500 |
| 2014/11/04 | 3,800 | 3,800 | 3,728 | 3,775 | +123.5 | +3.4% | 7,598,400 |
| 2014/10/31 | 3,560 | 3,692 | 3,555 | 3,651.5 | +126.5 | +3.6% | 5,758,700 |
| 2014/10/30 | 3,510.5 | 3,541.5 | 3,501 | 3,525 | -10.5 | -0.3% | 3,662,000 |
| 2014/10/29 | 3,510 | 3,539.5 | 3,490 | 3,535.5 | +29 | +0.8% | 3,405,000 |
| 2014/10/28 | 3,521.5 | 3,529.5 | 3,487.5 | 3,506.5 | -26 | -0.7% | 1,718,800 |
| 2014/10/27 | 3,525 | 3,546.5 | 3,515 | 3,532.5 | +42.5 | +1.2% | 3,169,400 |
| 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 |
2601～
2650
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 | 663,500円 | -2.3% | +19.8% | 3.47% | 17.34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 | 541,500円 | +12.8% | +17.0% | 2.07% | 9.70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 | 171,200円 | +0.3% | +416.9% | 4.09% | 10.00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 | 207,600円 | -2.9% | -9.4% | 2.89% | 10.51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
