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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 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 |
| 2011/07/21 | 2,000 | 2,002 | 1,958 | 1,968 | -5 | -0.3% | 3,136,800 |
| 2011/07/20 | 1,960 | 1,988 | 1,953 | 1,973 | +31 | +1.6% | 2,675,200 |
| 2011/07/19 | 1,921 | 1,949 | 1,918 | 1,942 | +1 | +0.1% | 2,560,000 |
| 2011/07/15 | 1,926 | 1,948 | 1,924 | 1,941 | +1 | +0.1% | 1,574,000 |
| 2011/07/14 | 1,932 | 1,955 | 1,920 | 1,940 | +8 | +0.4% | 2,524,600 |
| 2011/07/13 | 1,905 | 1,942 | 1,905 | 1,932 | +14 | +0.7% | 2,239,600 |
| 2011/07/12 | 1,931 | 1,943 | 1,918 | 1,918 | -37 | -1.9% | 3,908,300 |
| 2011/07/11 | 1,932 | 1,962 | 1,930 | 1,955 | +1 | +0.1% | 2,242,600 |
| 2011/07/08 | 1,989 | 1,989 | 1,944 | 1,954 | -10 | -0.5% | 4,169,700 |
| 2011/07/07 | 1,988 | 1,994 | 1,953 | 1,964 | -13 | -0.7% | 3,834,100 |
| 2011/07/06 | 1,930 | 1,979 | 1,925 | 1,977 | +55 | +2.9% | 5,893,600 |
| 2011/07/05 | 1,910 | 1,924 | 1,902 | 1,922 | +6 | +0.3% | 2,930,800 |
| 2011/07/04 | 1,900 | 1,930 | 1,863 | 1,916 | +53 | +2.8% | 5,173,000 |
| 2011/07/01 | 1,870 | 1,883 | 1,859 | 1,863 | +17 | +0.9% | 3,458,500 |
| 2011/06/30 | 1,841 | 1,851 | 1,833 | 1,846 | +26 | +1.4% | 3,982,700 |
| 2011/06/29 | 1,810 | 1,825 | 1,805 | 1,820 | +31 | +1.7% | 2,778,700 |
| 2011/06/28 | 1,803 | 1,812 | 1,780 | 1,789 | -4 | -0.2% | 2,211,800 |
| 2011/06/27 | 1,772 | 1,804 | 1,771 | 1,793 | +10 | +0.6% | 2,064,000 |
| 2011/06/24 | 1,773 | 1,797 | 1,773 | 1,783 | +12 | +0.7% | 2,936,300 |
| 2011/06/23 | 1,780 | 1,798 | 1,771 | 1,771 | -34 | -1.9% | 2,962,200 |
| 2011/06/22 | 1,775 | 1,816 | 1,770 | 1,805 | +36 | +2% | 4,005,000 |
| 2011/06/21 | 1,758 | 1,773 | 1,747 | 1,769 | +11 | +0.6% | 2,721,100 |
| 2011/06/20 | 1,760 | 1,771 | 1,751 | 1,758 | -15 | -0.8% | 2,151,900 |
| 2011/06/17 | 1,767 | 1,780 | 1,757 | 1,773 | -2 | -0.1% | 3,859,900 |
| 2011/06/16 | 1,789 | 1,796 | 1,767 | 1,775 | -49 | -2.7% | 3,808,100 |
| 2011/06/15 | 1,818 | 1,829 | 1,795 | 1,824 | +9 | +0.5% | 2,797,600 |
| 2011/06/14 | 1,800 | 1,818 | 1,780 | 1,815 | +14 | +0.8% | 3,636,100 |
| 2011/06/13 | 1,801 | 1,805 | 1,781 | 1,801 | -47 | -2.5% | 4,974,400 |
| 2011/06/10 | 1,862 | 1,877 | 1,827 | 1,848 | -13 | -0.7% | 6,585,300 |
| 2011/06/09 | 1,848 | 1,865 | 1,837 | 1,861 | +24 | +1.3% | 3,065,700 |
| 2011/06/08 | 1,797 | 1,841 | 1,796 | 1,837 | +29 | +1.6% | 3,189,400 |
| 2011/06/07 | 1,761 | 1,814 | 1,754 | 1,808 | +42 | +2.4% | 2,915,300 |
| 2011/06/06 | 1,766 | 1,777 | 1,758 | 1,766 | +7 | +0.4% | 2,218,700 |
| 2011/06/03 | 1,794 | 1,809 | 1,754 | 1,759 | -34 | -1.9% | 4,228,000 |
| 2011/06/02 | 1,800 | 1,801 | 1,783 | 1,793 | -34 | -1.9% | 3,364,800 |
3351～
3400
件表示中 / 3685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 | 577,900円 | -2.3% | +19.8% | 3.98% | 15.48倍 | 1.05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 | 291,900円 | +11.4% | +14.4% | 3.49% | 5.65倍 | 0.51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 | 173,600円 | +3.2% | +416.9% | 4.03% | 10.15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 |
| ＴＯＹＯＴＩＲＥ | 255,300円 | +3.5% | -26.6% | 4.90% | 7.86倍 | 0.83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 | 147,700円 | +2.4% | +18.5% | 4.06% | 6.16倍 | 0.77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
