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 |
|---|---|---|---|---|---|---|---|
| 2014/03/05 | 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 |
| 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 |
2801～
2850
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
