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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/10/29 | 3,360 | 3,385 | 3,340 | 3,360 | -45 | -1.3% | 2,044,000 |
| 2013/10/28 | 3,425 | 3,430 | 3,380 | 3,405 | +40 | +1.2% | 1,415,400 |
| 2013/10/25 | 3,440 | 3,440 | 3,360 | 3,365 | -80 | -2.3% | 3,469,900 |
| 2013/10/24 | 3,400 | 3,455 | 3,380 | 3,445 | +25 | +0.7% | 1,828,100 |
| 2013/10/23 | 3,525 | 3,545 | 3,420 | 3,420 | -80 | -2.3% | 2,309,000 |
| 2013/10/22 | 3,495 | 3,510 | 3,485 | 3,500 | +15 | +0.4% | 1,160,400 |
| 2013/10/21 | 3,515 | 3,545 | 3,460 | 3,485 | -30 | -0.9% | 6,239,400 |
| 2013/10/18 | 3,570 | 3,570 | 3,485 | 3,515 | -55 | -1.5% | 3,611,700 |
| 2013/10/17 | 3,595 | 3,610 | 3,550 | 3,570 | +10 | +0.3% | 1,968,100 |
| 2013/10/16 | 3,575 | 3,590 | 3,550 | 3,560 | +25 | +0.7% | 1,909,000 |
| 2013/10/15 | 3,555 | 3,580 | 3,520 | 3,535 | +20 | +0.6% | 2,208,400 |
| 2013/10/11 | 3,530 | 3,555 | 3,485 | 3,515 | +70 | +2% | 3,972,200 |
| 2013/10/10 | 3,415 | 3,460 | 3,405 | 3,445 | +50 | +1.5% | 2,093,700 |
| 2013/10/09 | 3,305 | 3,395 | 3,290 | 3,395 | +70 | +2.1% | 2,823,200 |
| 2013/10/08 | 3,305 | 3,350 | 3,305 | 3,325 | ±0 | ±0% | 2,592,100 |
| 2013/10/07 | 3,365 | 3,385 | 3,305 | 3,325 | -45 | -1.3% | 2,624,200 |
| 2013/10/04 | 3,405 | 3,425 | 3,345 | 3,370 | -100 | -2.9% | 3,622,300 |
| 2013/10/03 | 3,460 | 3,510 | 3,450 | 3,470 | -35 | -1% | 2,915,800 |
| 2013/10/02 | 3,550 | 3,550 | 3,465 | 3,505 | -60 | -1.7% | 4,056,300 |
| 2013/10/01 | 3,590 | 3,600 | 3,555 | 3,565 | -10 | -0.3% | 2,190,600 |
| 2013/09/30 | 3,645 | 3,650 | 3,570 | 3,575 | -110 | -3% | 2,313,000 |
| 2013/09/27 | 3,650 | 3,710 | 3,645 | 3,685 | +40 | +1.1% | 2,846,700 |
| 2013/09/26 | 3,570 | 3,650 | 3,545 | 3,645 | +75 | +2.1% | 2,005,800 |
| 2013/09/25 | 3,605 | 3,610 | 3,570 | 3,570 | -35 | -1% | 1,603,500 |
| 2013/09/24 | 3,580 | 3,625 | 3,570 | 3,605 | ±0 | ±0% | 1,739,900 |
| 2013/09/20 | 3,620 | 3,630 | 3,585 | 3,605 | +10 | +0.3% | 1,945,800 |
| 2013/09/19 | 3,580 | 3,615 | 3,555 | 3,595 | +60 | +1.7% | 3,050,600 |
| 2013/09/18 | 3,510 | 3,575 | 3,490 | 3,535 | +70 | +2% | 2,662,700 |
| 2013/09/17 | 3,500 | 3,500 | 3,460 | 3,465 | +5 | +0.1% | 2,147,300 |
| 2013/09/13 | 3,410 | 3,470 | 3,410 | 3,460 | +30 | +0.9% | 3,763,400 |
| 2013/09/12 | 3,460 | 3,470 | 3,405 | 3,430 | -50 | -1.4% | 1,712,200 |
| 2013/09/11 | 3,505 | 3,525 | 3,465 | 3,480 | +20 | +0.6% | 2,438,800 |
2751～
2800
件表示中 / 3649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 | 583,800円 | -2.3% | +19.8% | 3.94% | 15.80倍 | 1.07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 | 334,000円 | +11.4% | +14.4% | 3.05% | 6.54倍 | 0.60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 | 173,500円 | +3.2% | +416.9% | 4.03% | 10.14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 |
| ＴＯＹＯＴＩＲＥ | 251,100円 | +3.5% | -26.6% | 4.98% | 7.73倍 | 0.82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 | 162,400円 | +2.4% | +18.5% | 3.69% | 6.77倍 | 0.85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
