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 |
|---|---|---|---|---|---|---|---|
| 2014/01/16 | 3,982 | 4,012 | 3,943 | 3,977 | +22 | +0.6% | 3,226,200 |
| 2014/01/15 | 3,950 | 3,958 | 3,918 | 3,955 | +109 | +2.8% | 2,936,000 |
| 2014/01/14 | 3,856 | 3,891 | 3,833 | 3,846 | -99 | -2.5% | 3,569,100 |
| 2014/01/10 | 3,870 | 3,960 | 3,865 | 3,945 | +45 | +1.2% | 3,860,700 |
| 2014/01/09 | 3,930 | 3,950 | 3,900 | 3,900 | -55 | -1.4% | 3,081,900 |
| 2014/01/08 | 3,905 | 3,960 | 3,905 | 3,955 | +75 | +1.9% | 2,472,100 |
| 2014/01/07 | 3,865 | 3,900 | 3,865 | 3,880 | -15 | -0.4% | 2,141,200 |
| 2014/01/06 | 3,910 | 3,925 | 3,850 | 3,895 | -85 | -2.1% | 3,919,300 |
| 2013/12/30 | 4,020 | 4,025 | 3,960 | 3,980 | -10 | -0.3% | 2,258,000 |
| 2013/12/27 | 3,970 | 3,995 | 3,925 | 3,990 | +40 | +1% | 2,472,800 |
| 2013/12/26 | 3,940 | 3,965 | 3,935 | 3,950 | +10 | +0.3% | 2,014,000 |
| 2013/12/25 | 3,895 | 3,945 | 3,895 | 3,940 | +20 | +0.5% | 2,727,400 |
| 2013/12/24 | 3,895 | 3,975 | 3,890 | 3,920 | +50 | +1.3% | 4,503,600 |
| 2013/12/20 | 3,845 | 3,875 | 3,825 | 3,870 | +20 | +0.5% | 3,290,300 |
| 2013/12/19 | 3,840 | 3,880 | 3,830 | 3,850 | +50 | +1.3% | 4,110,700 |
| 2013/12/18 | 3,730 | 3,830 | 3,725 | 3,800 | +50 | +1.3% | 4,449,900 |
| 2013/12/17 | 3,770 | 3,780 | 3,730 | 3,750 | +30 | +0.8% | 2,574,500 |
| 2013/12/16 | 3,775 | 3,790 | 3,710 | 3,720 | -65 | -1.7% | 2,378,300 |
| 2013/12/13 | 3,815 | 3,840 | 3,765 | 3,785 | +20 | +0.5% | 6,346,600 |
| 2013/12/12 | 3,725 | 3,775 | 3,720 | 3,765 | +25 | +0.7% | 3,933,500 |
| 2013/12/11 | 3,785 | 3,785 | 3,720 | 3,740 | -50 | -1.3% | 1,967,700 |
| 2013/12/10 | 3,800 | 3,810 | 3,780 | 3,790 | -5 | -0.1% | 2,373,100 |
| 2013/12/09 | 3,760 | 3,795 | 3,750 | 3,795 | +105 | +2.8% | 2,352,300 |
| 2013/12/06 | 3,660 | 3,705 | 3,635 | 3,690 | +20 | +0.5% | 2,150,900 |
| 2013/12/05 | 3,710 | 3,770 | 3,670 | 3,670 | -60 | -1.6% | 3,205,000 |
| 2013/12/04 | 3,770 | 3,780 | 3,670 | 3,730 | -80 | -2.1% | 3,103,200 |
| 2013/12/03 | 3,785 | 3,850 | 3,765 | 3,810 | +60 | +1.6% | 5,258,900 |
| 2013/12/02 | 3,765 | 3,790 | 3,740 | 3,750 | ±0 | ±0% | 2,135,700 |
| 2013/11/29 | 3,740 | 3,750 | 3,710 | 3,750 | +20 | +0.5% | 2,458,000 |
| 2013/11/28 | 3,720 | 3,730 | 3,695 | 3,730 | +35 | +0.9% | 1,822,100 |
| 2013/11/27 | 3,675 | 3,710 | 3,660 | 3,695 | +5 | +0.1% | 1,700,300 |
| 2013/11/26 | 3,660 | 3,715 | 3,655 | 3,690 | +20 | +0.5% | 2,291,300 |
| 2013/11/25 | 3,715 | 3,715 | 3,650 | 3,670 | -10 | -0.3% | 2,714,100 |
| 2013/11/22 | 3,760 | 3,765 | 3,665 | 3,680 | -55 | -1.5% | 3,894,800 |
| 2013/11/21 | 3,700 | 3,750 | 3,685 | 3,735 | +45 | +1.2% | 4,423,300 |
| 2013/11/20 | 3,700 | 3,710 | 3,690 | 3,690 | +15 | +0.4% | 2,877,500 |
| 2013/11/19 | 3,695 | 3,695 | 3,645 | 3,675 | -25 | -0.7% | 2,923,000 |
| 2013/11/18 | 3,655 | 3,700 | 3,625 | 3,700 | +105 | +2.9% | 5,520,800 |
| 2013/11/15 | 3,545 | 3,620 | 3,525 | 3,595 | +110 | +3.2% | 5,980,800 |
| 2013/11/14 | 3,490 | 3,520 | 3,465 | 3,485 | +45 | +1.3% | 3,689,300 |
| 2013/11/13 | 3,450 | 3,460 | 3,395 | 3,440 | +10 | +0.3% | 2,672,900 |
| 2013/11/12 | 3,420 | 3,450 | 3,415 | 3,430 | +10 | +0.3% | 2,654,100 |
| 2013/11/11 | 3,480 | 3,485 | 3,395 | 3,420 | -10 | -0.3% | 2,297,000 |
| 2013/11/08 | 3,355 | 3,465 | 3,350 | 3,430 | +65 | +1.9% | 6,130,000 |
| 2013/11/07 | 3,310 | 3,370 | 3,295 | 3,365 | +95 | +2.9% | 5,157,100 |
| 2013/11/06 | 3,205 | 3,290 | 3,205 | 3,270 | +40 | +1.2% | 3,131,100 |
| 2013/11/05 | 3,290 | 3,310 | 3,195 | 3,230 | -75 | -2.3% | 4,071,400 |
| 2013/11/01 | 3,350 | 3,360 | 3,300 | 3,305 | -50 | -1.5% | 2,773,700 |
| 2013/10/31 | 3,370 | 3,410 | 3,350 | 3,355 | -5 | -0.1% | 2,313,800 |
| 2013/10/30 | 3,400 | 3,405 | 3,330 | 3,360 | ±0 | ±0% | 3,823,800 |
2701～
2750
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
