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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 3,633 | 3,667 | 3,614 | 3,660 | +72 | +2% | 2,150,400 |
| 2014/03/28 | 3,587 | 3,592 | 3,548 | 3,588 | +1 | ±0% | 1,936,300 |
| 2014/03/27 | 3,587 | 3,596 | 3,494 | 3,587 | +46 | +1.3% | 3,753,400 |
| 2014/03/26 | 3,518 | 3,544 | 3,495 | 3,541 | +34 | +1% | 2,670,100 |
| 2014/03/25 | 3,423 | 3,507 | 3,402 | 3,507 | +44 | +1.3% | 4,465,800 |
| 2014/03/24 | 3,493 | 3,500 | 3,450 | 3,463 | -40 | -1.1% | 4,648,700 |
| 2014/03/20 | 3,601 | 3,601 | 3,503 | 3,503 | -46 | -1.3% | 3,662,800 |
| 2014/03/19 | 3,580 | 3,608 | 3,522 | 3,549 | ±0 | ±0% | 2,657,100 |
| 2014/03/18 | 3,571 | 3,579 | 3,533 | 3,549 | +24 | +0.7% | 1,812,200 |
| 2014/03/17 | 3,563 | 3,583 | 3,509 | 3,525 | -38 | -1.1% | 2,657,900 |
| 2014/03/14 | 3,590 | 3,621 | 3,560 | 3,563 | -131 | -3.5% | 5,804,600 |
| 2014/03/13 | 3,713 | 3,744 | 3,689 | 3,694 | -31 | -0.8% | 2,020,100 |
| 2014/03/12 | 3,771 | 3,774 | 3,720 | 3,725 | -75 | -2% | 2,275,700 |
| 2014/03/11 | 3,810 | 3,820 | 3,782 | 3,800 | +8 | +0.2% | 1,561,200 |
| 2014/03/10 | 3,823 | 3,843 | 3,773 | 3,792 | -17 | -0.4% | 2,053,200 |
| 2014/03/07 | 3,800 | 3,842 | 3,777 | 3,809 | +40 | +1.1% | 3,407,000 |
| 2014/03/06 | 3,735 | 3,769 | 3,711 | 3,769 | +20 | +0.5% | 2,475,300 |
| 2014/03/05 | 3,750 | 3,786 | 3,721 | 3,749 | +46 | +1.2% | 3,464,100 |
| 2014/03/04 | 3,600 | 3,716 | 3,596 | 3,703 | +82 | +2.3% | 2,447,000 |
| 2014/03/03 | 3,613 | 3,650 | 3,583 | 3,621 | -46 | -1.3% | 2,708,000 |
| 2014/02/28 | 3,693 | 3,712 | 3,636 | 3,667 | -27 | -0.7% | 2,470,300 |
| 2014/02/27 | 3,701 | 3,737 | 3,691 | 3,694 | -12 | -0.3% | 1,625,100 |
| 2014/02/26 | 3,681 | 3,722 | 3,672 | 3,706 | -4 | -0.1% | 1,480,200 |
| 2014/02/25 | 3,687 | 3,725 | 3,680 | 3,710 | +33 | +0.9% | 2,173,200 |
| 2014/02/24 | 3,659 | 3,710 | 3,624 | 3,677 | +57 | +1.6% | 3,148,400 |
| 2014/02/21 | 3,629 | 3,655 | 3,574 | 3,620 | +39 | +1.1% | 5,096,600 |
| 2014/02/20 | 3,634 | 3,634 | 3,553 | 3,581 | -56 | -1.5% | 5,530,100 |
| 2014/02/19 | 3,740 | 3,789 | 3,634 | 3,637 | -164 | -4.3% | 7,318,500 |
| 2014/02/18 | 3,716 | 3,819 | 3,686 | 3,801 | +122 | +3.3% | 3,440,900 |
| 2014/02/17 | 3,660 | 3,687 | 3,617 | 3,679 | +17 | +0.5% | 2,938,900 |
| 2014/02/14 | 3,650 | 3,747 | 3,643 | 3,662 | -43 | -1.2% | 4,657,200 |
| 2014/02/13 | 3,761 | 3,798 | 3,698 | 3,705 | -65 | -1.7% | 2,265,900 |
| 2014/02/12 | 3,669 | 3,782 | 3,666 | 3,770 | +152 | +4.2% | 3,687,000 |
| 2014/02/10 | 3,650 | 3,661 | 3,572 | 3,618 | +27 | +0.8% | 2,506,100 |
| 2014/02/07 | 3,580 | 3,596 | 3,523 | 3,591 | +71 | +2% | 2,728,000 |
| 2014/02/06 | 3,520 | 3,598 | 3,520 | 3,520 | -60 | -1.7% | 2,651,800 |
| 2014/02/05 | 3,541 | 3,588 | 3,505 | 3,580 | +80 | +2.3% | 3,747,700 |
| 2014/02/04 | 3,574 | 3,605 | 3,499 | 3,500 | -223 | -6% | 4,390,300 |
| 2014/02/03 | 3,680 | 3,739 | 3,670 | 3,723 | -11 | -0.3% | 2,493,500 |
| 2014/01/31 | 3,760 | 3,779 | 3,700 | 3,734 | -38 | -1% | 2,511,100 |
| 2014/01/30 | 3,805 | 3,833 | 3,746 | 3,772 | -128 | -3.3% | 2,893,500 |
| 2014/01/29 | 3,852 | 3,900 | 3,841 | 3,900 | +79 | +2.1% | 3,459,400 |
| 2014/01/28 | 3,814 | 3,855 | 3,784 | 3,821 | +21 | +0.6% | 3,508,400 |
| 2014/01/27 | 3,810 | 3,834 | 3,800 | 3,800 | -100 | -2.6% | 3,639,700 |
| 2014/01/24 | 3,895 | 3,935 | 3,863 | 3,900 | -31 | -0.8% | 3,394,000 |
| 2014/01/23 | 3,960 | 3,971 | 3,926 | 3,931 | -26 | -0.7% | 2,649,500 |
| 2014/01/22 | 3,930 | 3,979 | 3,896 | 3,957 | +26 | +0.7% | 2,982,900 |
| 2014/01/21 | 3,900 | 3,974 | 3,896 | 3,931 | +46 | +1.2% | 2,271,700 |
| 2014/01/20 | 3,949 | 3,951 | 3,872 | 3,885 | -55 | -1.4% | 2,623,200 |
| 2014/01/17 | 3,978 | 3,978 | 3,906 | 3,940 | -37 | -0.9% | 3,626,000 |
2651～
2700
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
