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 |
|---|---|---|---|---|---|---|---|
| 2012/08/09 | 1,875 | 1,897 | 1,865 | 1,889 | +21 | +1.1% | 2,907,800 |
| 2012/08/08 | 1,886 | 1,903 | 1,861 | 1,868 | +7 | +0.4% | 4,222,400 |
| 2012/08/07 | 1,852 | 1,866 | 1,841 | 1,861 | +9 | +0.5% | 1,712,400 |
| 2012/08/06 | 1,843 | 1,863 | 1,834 | 1,852 | +49 | +2.7% | 2,455,300 |
| 2012/08/03 | 1,788 | 1,807 | 1,781 | 1,803 | -15 | -0.8% | 1,563,600 |
| 2012/08/02 | 1,766 | 1,828 | 1,766 | 1,818 | +52 | +2.9% | 3,030,700 |
| 2012/08/01 | 1,760 | 1,775 | 1,752 | 1,766 | -15 | -0.8% | 1,881,700 |
| 2012/07/31 | 1,768 | 1,797 | 1,754 | 1,781 | +2 | +0.1% | 2,357,900 |
| 2012/07/30 | 1,770 | 1,791 | 1,761 | 1,779 | +49 | +2.8% | 3,598,300 |
| 2012/07/27 | 1,713 | 1,730 | 1,710 | 1,730 | +49 | +2.9% | 2,281,000 |
| 2012/07/26 | 1,677 | 1,684 | 1,660 | 1,681 | +17 | +1% | 2,105,400 |
| 2012/07/25 | 1,671 | 1,677 | 1,651 | 1,664 | -43 | -2.5% | 2,281,100 |
| 2012/07/24 | 1,699 | 1,715 | 1,682 | 1,707 | -2 | -0.1% | 1,806,400 |
| 2012/07/23 | 1,716 | 1,732 | 1,706 | 1,709 | -34 | -2% | 1,740,600 |
| 2012/07/20 | 1,775 | 1,777 | 1,740 | 1,743 | -35 | -2% | 2,125,100 |
| 2012/07/19 | 1,770 | 1,783 | 1,760 | 1,778 | +26 | +1.5% | 1,932,900 |
| 2012/07/18 | 1,757 | 1,780 | 1,750 | 1,752 | +6 | +0.3% | 1,768,700 |
| 2012/07/17 | 1,763 | 1,768 | 1,742 | 1,746 | -30 | -1.7% | 3,457,800 |
| 2012/07/13 | 1,797 | 1,803 | 1,772 | 1,776 | -22 | -1.2% | 3,102,700 |
| 2012/07/12 | 1,847 | 1,847 | 1,796 | 1,798 | -41 | -2.2% | 2,985,000 |
| 2012/07/11 | 1,817 | 1,839 | 1,803 | 1,839 | +21 | +1.2% | 2,136,500 |
| 2012/07/10 | 1,824 | 1,843 | 1,818 | 1,818 | -6 | -0.3% | 2,288,300 |
| 2012/07/09 | 1,840 | 1,851 | 1,821 | 1,824 | -32 | -1.7% | 2,276,800 |
| 2012/07/06 | 1,851 | 1,872 | 1,847 | 1,856 | +6 | +0.3% | 1,896,800 |
| 2012/07/05 | 1,862 | 1,869 | 1,847 | 1,850 | -13 | -0.7% | 1,496,000 |
| 2012/07/04 | 1,858 | 1,878 | 1,855 | 1,863 | +15 | +0.8% | 2,548,000 |
| 2012/07/03 | 1,824 | 1,849 | 1,819 | 1,848 | +31 | +1.7% | 2,269,500 |
| 2012/07/02 | 1,845 | 1,847 | 1,817 | 1,817 | +2 | +0.1% | 2,142,200 |
| 2012/06/29 | 1,777 | 1,828 | 1,771 | 1,815 | +39 | +2.2% | 3,262,300 |
| 2012/06/28 | 1,784 | 1,786 | 1,767 | 1,776 | +25 | +1.4% | 2,196,000 |
| 2012/06/27 | 1,746 | 1,753 | 1,728 | 1,751 | -10 | -0.6% | 2,354,000 |
| 2012/06/26 | 1,755 | 1,774 | 1,748 | 1,761 | -13 | -0.7% | 2,602,900 |
| 2012/06/25 | 1,783 | 1,790 | 1,771 | 1,774 | +19 | +1.1% | 2,690,600 |
| 2012/06/22 | 1,750 | 1,758 | 1,732 | 1,755 | -22 | -1.2% | 3,163,600 |
| 2012/06/21 | 1,761 | 1,786 | 1,757 | 1,777 | +29 | +1.7% | 2,847,400 |
| 2012/06/20 | 1,760 | 1,770 | 1,745 | 1,748 | +19 | +1.1% | 2,080,700 |
| 2012/06/19 | 1,743 | 1,743 | 1,720 | 1,729 | -13 | -0.7% | 1,775,800 |
| 2012/06/18 | 1,740 | 1,757 | 1,736 | 1,742 | +51 | +3% | 1,599,500 |
| 2012/06/15 | 1,704 | 1,711 | 1,689 | 1,691 | -12 | -0.7% | 1,429,700 |
| 2012/06/14 | 1,705 | 1,712 | 1,679 | 1,703 | -13 | -0.8% | 1,649,900 |
| 2012/06/13 | 1,714 | 1,726 | 1,705 | 1,716 | +2 | +0.1% | 1,466,300 |
| 2012/06/12 | 1,680 | 1,724 | 1,671 | 1,714 | +2 | +0.1% | 2,136,700 |
| 2012/06/11 | 1,696 | 1,725 | 1,690 | 1,712 | +46 | +2.8% | 2,295,700 |
| 2012/06/08 | 1,706 | 1,710 | 1,656 | 1,666 | -52 | -3% | 5,342,500 |
| 2012/06/07 | 1,731 | 1,736 | 1,711 | 1,718 | +26 | +1.5% | 2,483,700 |
| 2012/06/06 | 1,683 | 1,703 | 1,664 | 1,692 | +29 | +1.7% | 2,542,800 |
| 2012/06/05 | 1,623 | 1,665 | 1,613 | 1,663 | +44 | +2.7% | 2,402,200 |
| 2012/06/04 | 1,606 | 1,619 | 1,602 | 1,619 | -51 | -3.1% | 3,341,100 |
| 2012/06/01 | 1,651 | 1,673 | 1,651 | 1,670 | -7 | -0.4% | 2,553,000 |
| 2012/05/31 | 1,653 | 1,679 | 1,636 | 1,677 | -14 | -0.8% | 2,879,900 |
3051～
3100
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
