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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 1,727 | 1,744 | 1,720 | 1,730 | -42 | -2.4% | 3,589,400 |
| 2011/09/30 | 1,790 | 1,793 | 1,753 | 1,772 | -18 | -1% | 2,608,800 |
| 2011/09/29 | 1,736 | 1,790 | 1,732 | 1,790 | +18 | +1% | 3,535,600 |
| 2011/09/28 | 1,724 | 1,774 | 1,706 | 1,772 | +45 | +2.6% | 4,724,600 |
| 2011/09/27 | 1,647 | 1,727 | 1,641 | 1,727 | +107 | +6.6% | 3,910,200 |
| 2011/09/26 | 1,690 | 1,690 | 1,594 | 1,620 | -69 | -4.1% | 5,264,300 |
| 2011/09/22 | 1,697 | 1,700 | 1,670 | 1,689 | -26 | -1.5% | 3,435,400 |
| 2011/09/21 | 1,708 | 1,732 | 1,706 | 1,715 | -25 | -1.4% | 2,101,500 |
| 2011/09/20 | 1,728 | 1,750 | 1,709 | 1,740 | -13 | -0.7% | 2,755,600 |
| 2011/09/16 | 1,749 | 1,755 | 1,734 | 1,753 | +35 | +2% | 2,917,400 |
| 2011/09/15 | 1,723 | 1,745 | 1,710 | 1,718 | +35 | +2.1% | 2,410,100 |
| 2011/09/14 | 1,651 | 1,701 | 1,651 | 1,683 | +17 | +1% | 3,695,700 |
| 2011/09/13 | 1,651 | 1,673 | 1,637 | 1,666 | +3 | +0.2% | 3,274,500 |
| 2011/09/12 | 1,645 | 1,675 | 1,634 | 1,663 | -52 | -3% | 3,300,800 |
| 2011/09/09 | 1,685 | 1,728 | 1,681 | 1,715 | +17 | +1% | 5,911,300 |
| 2011/09/08 | 1,688 | 1,703 | 1,662 | 1,698 | +57 | +3.5% | 3,493,300 |
| 2011/09/07 | 1,631 | 1,654 | 1,604 | 1,641 | +46 | +2.9% | 3,894,200 |
| 2011/09/06 | 1,641 | 1,642 | 1,593 | 1,595 | -62 | -3.7% | 3,718,000 |
| 2011/09/05 | 1,681 | 1,684 | 1,651 | 1,657 | -48 | -2.8% | 2,074,800 |
| 2011/09/02 | 1,707 | 1,717 | 1,696 | 1,705 | -15 | -0.9% | 2,525,500 |
| 2011/09/01 | 1,719 | 1,728 | 1,711 | 1,720 | +25 | +1.5% | 1,876,300 |
| 2011/08/31 | 1,693 | 1,711 | 1,686 | 1,695 | +2 | +0.1% | 1,906,600 |
| 2011/08/30 | 1,698 | 1,728 | 1,689 | 1,693 | +25 | +1.5% | 4,088,600 |
| 2011/08/29 | 1,673 | 1,695 | 1,652 | 1,668 | -17 | -1% | 2,373,500 |
| 2011/08/26 | 1,628 | 1,691 | 1,626 | 1,685 | +47 | +2.9% | 2,949,400 |
| 2011/08/25 | 1,617 | 1,660 | 1,617 | 1,638 | +23 | +1.4% | 3,305,600 |
| 2011/08/24 | 1,641 | 1,652 | 1,605 | 1,615 | -11 | -0.7% | 3,874,100 |
| 2011/08/23 | 1,600 | 1,631 | 1,582 | 1,626 | +39 | +2.5% | 3,120,400 |
| 2011/08/22 | 1,640 | 1,659 | 1,579 | 1,587 | -55 | -3.3% | 4,474,500 |
| 2011/08/19 | 1,651 | 1,667 | 1,630 | 1,642 | -54 | -3.2% | 4,426,100 |
| 2011/08/18 | 1,721 | 1,728 | 1,692 | 1,696 | -22 | -1.3% | 3,445,300 |
| 2011/08/17 | 1,700 | 1,731 | 1,690 | 1,718 | +4 | +0.2% | 3,655,400 |
| 2011/08/16 | 1,699 | 1,714 | 1,690 | 1,714 | +35 | +2.1% | 4,513,100 |
| 2011/08/15 | 1,655 | 1,682 | 1,651 | 1,679 | +44 | +2.7% | 3,966,600 |
| 2011/08/12 | 1,692 | 1,697 | 1,627 | 1,635 | -62 | -3.7% | 6,917,000 |
| 2011/08/11 | 1,700 | 1,712 | 1,684 | 1,697 | -22 | -1.3% | 4,276,400 |
| 2011/08/10 | 1,734 | 1,740 | 1,687 | 1,719 | -13 | -0.8% | 9,221,000 |
| 2011/08/09 | 1,730 | 1,737 | 1,710 | 1,732 | -56 | -3.1% | 9,984,100 |
| 2011/08/08 | 1,742 | 1,796 | 1,718 | 1,788 | +23 | +1.3% | 5,039,500 |
| 2011/08/05 | 1,813 | 1,820 | 1,749 | 1,765 | -101 | -5.4% | 6,680,500 |
| 2011/08/04 | 1,875 | 1,887 | 1,847 | 1,866 | -7 | -0.4% | 4,075,900 |
| 2011/08/03 | 1,868 | 1,890 | 1,864 | 1,873 | -12 | -0.6% | 2,637,400 |
| 2011/08/02 | 1,895 | 1,895 | 1,876 | 1,885 | -31 | -1.6% | 3,327,000 |
| 2011/08/01 | 1,908 | 1,929 | 1,898 | 1,916 | +2 | +0.1% | 3,807,600 |
| 2011/07/29 | 1,940 | 1,946 | 1,906 | 1,914 | -26 | -1.3% | 3,732,200 |
| 2011/07/28 | 1,917 | 1,947 | 1,917 | 1,940 | +2 | +0.1% | 2,289,500 |
| 2011/07/27 | 1,930 | 1,939 | 1,923 | 1,938 | -17 | -0.9% | 2,561,400 |
| 2011/07/26 | 1,972 | 1,976 | 1,954 | 1,955 | -14 | -0.7% | 1,917,900 |
| 2011/07/25 | 1,982 | 1,984 | 1,959 | 1,969 | -19 | -1% | 2,246,900 |
| 2011/07/22 | 1,970 | 1,994 | 1,967 | 1,988 | +20 | +1% | 2,684,400 |
3351～
3400
件表示中 / 3720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 | 595,900円 | -2.3% | +19.8% | 3.86% | 15.89倍 | 1.08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 | 341,600円 | +11.4% | +14.4% | 2.99% | 6.61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 |
| ＴＯＹＯＴＩＲＥ | 295,100円 | +3.5% | -26.6% | 4.24% | 9.09倍 | 0.96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 | 161,400円 | +0.7% | +416.9% | 4.34% | 9.42倍 | 0.65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 | 163,600円 | -2.1% | -12.0% | 3.48% | 8.71倍 | 0.79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
