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 |
|---|---|---|---|---|---|---|---|
| 2012/03/15 | 2,077 | 2,086 | 2,068 | 2,071 | +14 | +0.7% | 4,639,800 |
| 2012/03/14 | 2,065 | 2,073 | 2,048 | 2,057 | +30 | +1.5% | 3,712,900 |
| 2012/03/13 | 2,052 | 2,056 | 2,024 | 2,027 | -24 | -1.2% | 3,976,700 |
| 2012/03/12 | 2,054 | 2,063 | 2,043 | 2,051 | +9 | +0.4% | 4,549,900 |
| 2012/03/09 | 2,047 | 2,056 | 2,019 | 2,042 | +38 | +1.9% | 8,085,200 |
| 2012/03/08 | 1,979 | 2,008 | 1,976 | 2,004 | +51 | +2.6% | 4,547,900 |
| 2012/03/07 | 1,920 | 1,959 | 1,915 | 1,953 | +8 | +0.4% | 3,547,300 |
| 2012/03/06 | 1,980 | 1,982 | 1,936 | 1,945 | ±0 | ±0% | 4,976,400 |
| 2012/03/05 | 1,963 | 1,969 | 1,941 | 1,945 | -7 | -0.4% | 2,600,700 |
| 2012/03/02 | 1,973 | 1,974 | 1,947 | 1,952 | +5 | +0.3% | 3,012,400 |
| 2012/03/01 | 1,952 | 1,975 | 1,936 | 1,947 | -9 | -0.5% | 5,159,700 |
| 2012/02/29 | 1,980 | 1,980 | 1,947 | 1,956 | -5 | -0.3% | 4,962,700 |
| 2012/02/28 | 1,949 | 1,966 | 1,915 | 1,961 | +32 | +1.7% | 5,869,900 |
| 2012/02/27 | 1,932 | 1,947 | 1,924 | 1,929 | +25 | +1.3% | 4,586,500 |
| 2012/02/24 | 1,900 | 1,906 | 1,892 | 1,904 | +3 | +0.2% | 3,257,300 |
| 2012/02/23 | 1,879 | 1,914 | 1,868 | 1,901 | +10 | +0.5% | 4,636,400 |
| 2012/02/22 | 1,860 | 1,896 | 1,850 | 1,891 | -11 | -0.6% | 5,183,200 |
| 2012/02/21 | 1,928 | 1,945 | 1,895 | 1,902 | -8 | -0.4% | 5,738,200 |
| 2012/02/20 | 1,913 | 1,933 | 1,893 | 1,910 | +77 | +4.2% | 8,473,600 |
| 2012/02/17 | 1,830 | 1,848 | 1,820 | 1,833 | +70 | +4% | 8,671,700 |
| 2012/02/16 | 1,771 | 1,784 | 1,756 | 1,763 | -13 | -0.7% | 3,330,300 |
| 2012/02/15 | 1,762 | 1,793 | 1,754 | 1,776 | +27 | +1.5% | 5,069,600 |
| 2012/02/14 | 1,740 | 1,760 | 1,728 | 1,749 | +12 | +0.7% | 3,640,600 |
| 2012/02/13 | 1,727 | 1,744 | 1,718 | 1,737 | +11 | +0.6% | 2,618,800 |
| 2012/02/10 | 1,742 | 1,743 | 1,721 | 1,726 | -25 | -1.4% | 4,268,300 |
| 2012/02/09 | 1,772 | 1,772 | 1,747 | 1,751 | -30 | -1.7% | 4,303,600 |
| 2012/02/08 | 1,781 | 1,782 | 1,765 | 1,781 | +13 | +0.7% | 1,837,000 |
| 2012/02/07 | 1,765 | 1,778 | 1,756 | 1,768 | -14 | -0.8% | 2,405,000 |
| 2012/02/06 | 1,796 | 1,803 | 1,781 | 1,782 | +35 | +2% | 2,700,800 |
| 2012/02/03 | 1,762 | 1,765 | 1,743 | 1,747 | -15 | -0.9% | 1,375,300 |
| 2012/02/02 | 1,770 | 1,780 | 1,757 | 1,762 | +1 | +0.1% | 1,872,000 |
| 2012/02/01 | 1,760 | 1,774 | 1,752 | 1,761 | +23 | +1.3% | 2,973,700 |
| 2012/01/31 | 1,733 | 1,760 | 1,731 | 1,738 | +13 | +0.8% | 3,439,000 |
| 2012/01/30 | 1,740 | 1,742 | 1,718 | 1,725 | -18 | -1% | 1,854,900 |
| 2012/01/27 | 1,744 | 1,765 | 1,730 | 1,743 | +12 | +0.7% | 3,066,500 |
| 2012/01/26 | 1,767 | 1,769 | 1,726 | 1,731 | -34 | -1.9% | 3,697,500 |
| 2012/01/25 | 1,714 | 1,774 | 1,704 | 1,765 | +71 | +4.2% | 5,164,000 |
| 2012/01/24 | 1,708 | 1,715 | 1,691 | 1,694 | -5 | -0.3% | 2,883,000 |
| 2012/01/23 | 1,713 | 1,719 | 1,695 | 1,699 | -17 | -1% | 2,860,600 |
| 2012/01/20 | 1,723 | 1,725 | 1,707 | 1,716 | +12 | +0.7% | 3,660,500 |
| 2012/01/19 | 1,710 | 1,721 | 1,702 | 1,704 | -7 | -0.4% | 2,585,100 |
| 2012/01/18 | 1,700 | 1,721 | 1,693 | 1,711 | -13 | -0.8% | 2,505,000 |
| 2012/01/17 | 1,711 | 1,724 | 1,701 | 1,724 | +17 | +1% | 1,704,900 |
| 2012/01/16 | 1,713 | 1,715 | 1,697 | 1,707 | -26 | -1.5% | 2,705,300 |
| 2012/01/13 | 1,727 | 1,739 | 1,721 | 1,733 | +24 | +1.4% | 3,919,100 |
| 2012/01/12 | 1,710 | 1,729 | 1,700 | 1,709 | -14 | -0.8% | 3,434,700 |
| 2012/01/11 | 1,740 | 1,741 | 1,694 | 1,723 | -26 | -1.5% | 4,358,000 |
| 2012/01/10 | 1,736 | 1,761 | 1,729 | 1,749 | +9 | +0.5% | 2,700,200 |
| 2012/01/06 | 1,766 | 1,767 | 1,724 | 1,740 | -12 | -0.7% | 2,332,400 |
| 2012/01/05 | 1,764 | 1,768 | 1,749 | 1,752 | -10 | -0.6% | 1,561,500 |
3151～
3200
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
