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 |
|---|---|---|---|---|---|---|---|
| 2014/05/20 | 3,410 | 3,432 | 3,377 | 3,386 | -19 | -0.6% | 3,434,400 |
| 2014/05/19 | 3,483 | 3,487 | 3,405 | 3,405 | -83 | -2.4% | 3,180,300 |
| 2014/05/16 | 3,486 | 3,496 | 3,472 | 3,488 | -56 | -1.6% | 3,259,200 |
| 2014/05/15 | 3,519 | 3,553 | 3,498 | 3,544 | +16 | +0.5% | 3,427,800 |
| 2014/05/14 | 3,473 | 3,536 | 3,469 | 3,528 | +55 | +1.6% | 4,983,000 |
| 2014/05/13 | 3,550 | 3,560 | 3,465 | 3,473 | -63 | -1.8% | 6,861,900 |
| 2014/05/12 | 3,640 | 3,654 | 3,533 | 3,536 | -164 | -4.4% | 4,023,400 |
| 2014/05/09 | 3,654 | 3,714 | 3,644 | 3,700 | +64 | +1.8% | 2,625,400 |
| 2014/05/08 | 3,645 | 3,658 | 3,622 | 3,636 | +28 | +0.8% | 1,856,400 |
| 2014/05/07 | 3,680 | 3,684 | 3,600 | 3,608 | -90 | -2.4% | 3,024,800 |
| 2014/05/02 | 3,708 | 3,723 | 3,681 | 3,698 | +16 | +0.4% | 1,631,100 |
| 2014/05/01 | 3,694 | 3,697 | 3,647 | 3,682 | +22 | +0.6% | 1,836,700 |
| 2014/04/30 | 3,749 | 3,760 | 3,650 | 3,660 | -64 | -1.7% | 3,008,500 |
| 2014/04/28 | 3,699 | 3,737 | 3,673 | 3,724 | +12 | +0.3% | 3,280,100 |
| 2014/04/25 | 3,662 | 3,723 | 3,631 | 3,712 | +61 | +1.7% | 3,366,700 |
| 2014/04/24 | 3,704 | 3,729 | 3,622 | 3,651 | -53 | -1.4% | 2,517,600 |
| 2014/04/23 | 3,672 | 3,705 | 3,641 | 3,704 | +92 | +2.5% | 4,141,400 |
| 2014/04/22 | 3,542 | 3,628 | 3,542 | 3,612 | +87 | +2.5% | 3,921,100 |
| 2014/04/21 | 3,551 | 3,576 | 3,521 | 3,525 | -43 | -1.2% | 2,358,300 |
| 2014/04/18 | 3,529 | 3,571 | 3,511 | 3,568 | +61 | +1.7% | 2,041,300 |
| 2014/04/17 | 3,543 | 3,562 | 3,500 | 3,507 | -36 | -1% | 2,534,300 |
| 2014/04/16 | 3,490 | 3,543 | 3,483 | 3,543 | +55 | +1.6% | 2,342,000 |
| 2014/04/15 | 3,510 | 3,518 | 3,468 | 3,488 | +21 | +0.6% | 2,485,200 |
| 2014/04/14 | 3,509 | 3,510 | 3,464 | 3,467 | -58 | -1.6% | 3,768,100 |
| 2014/04/11 | 3,504 | 3,567 | 3,501 | 3,525 | -49 | -1.4% | 3,221,200 |
| 2014/04/10 | 3,635 | 3,640 | 3,568 | 3,574 | +1 | ±0% | 2,217,300 |
| 2014/04/09 | 3,570 | 3,629 | 3,553 | 3,573 | -52 | -1.4% | 2,937,800 |
| 2014/04/08 | 3,677 | 3,698 | 3,624 | 3,625 | -120 | -3.2% | 3,075,100 |
| 2014/04/07 | 3,768 | 3,768 | 3,729 | 3,745 | -28 | -0.7% | 2,410,700 |
| 2014/04/04 | 3,743 | 3,785 | 3,741 | 3,773 | +33 | +0.9% | 1,801,700 |
| 2014/04/03 | 3,720 | 3,765 | 3,713 | 3,740 | +44 | +1.2% | 2,503,000 |
| 2014/04/02 | 3,710 | 3,729 | 3,665 | 3,696 | +28 | +0.8% | 2,884,900 |
| 2014/04/01 | 3,698 | 3,721 | 3,645 | 3,668 | +8 | +0.2% | 2,209,700 |
| 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 |
2751～
2800
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
