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 |
|---|---|---|---|---|---|---|---|
| 2011/12/06 | 1,741 | 1,761 | 1,731 | 1,731 | -31 | -1.8% | 2,145,300 |
| 2011/12/05 | 1,781 | 1,783 | 1,748 | 1,762 | -11 | -0.6% | 2,136,200 |
| 2011/12/02 | 1,748 | 1,773 | 1,737 | 1,773 | +23 | +1.3% | 2,341,300 |
| 2011/12/01 | 1,799 | 1,810 | 1,743 | 1,750 | -2 | -0.1% | 3,811,800 |
| 2011/11/30 | 1,720 | 1,752 | 1,710 | 1,752 | +19 | +1.1% | 3,546,900 |
| 2011/11/29 | 1,728 | 1,738 | 1,704 | 1,733 | +7 | +0.4% | 2,478,600 |
| 2011/11/28 | 1,720 | 1,732 | 1,705 | 1,726 | +27 | +1.6% | 1,746,300 |
| 2011/11/25 | 1,701 | 1,723 | 1,689 | 1,699 | -12 | -0.7% | 2,386,000 |
| 2011/11/24 | 1,670 | 1,737 | 1,670 | 1,711 | -3 | -0.2% | 3,047,400 |
| 2011/11/22 | 1,670 | 1,717 | 1,670 | 1,714 | +17 | +1% | 2,777,600 |
| 2011/11/21 | 1,683 | 1,704 | 1,672 | 1,697 | -8 | -0.5% | 2,716,200 |
| 2011/11/18 | 1,700 | 1,710 | 1,698 | 1,705 | -25 | -1.4% | 3,047,600 |
| 2011/11/17 | 1,700 | 1,743 | 1,697 | 1,730 | -2 | -0.1% | 2,740,600 |
| 2011/11/16 | 1,752 | 1,766 | 1,728 | 1,732 | -35 | -2% | 1,800,400 |
| 2011/11/15 | 1,763 | 1,789 | 1,760 | 1,767 | -18 | -1% | 1,614,100 |
| 2011/11/14 | 1,800 | 1,825 | 1,774 | 1,785 | +14 | +0.8% | 1,672,200 |
| 2011/11/11 | 1,739 | 1,773 | 1,735 | 1,771 | +49 | +2.8% | 2,439,600 |
| 2011/11/10 | 1,745 | 1,773 | 1,708 | 1,722 | -89 | -4.9% | 5,577,700 |
| 2011/11/09 | 1,830 | 1,843 | 1,781 | 1,811 | -39 | -2.1% | 4,551,300 |
| 2011/11/08 | 1,877 | 1,882 | 1,848 | 1,850 | -15 | -0.8% | 2,206,700 |
| 2011/11/07 | 1,845 | 1,867 | 1,845 | 1,865 | -2 | -0.1% | 1,789,500 |
| 2011/11/04 | 1,825 | 1,876 | 1,820 | 1,867 | +68 | +3.8% | 3,685,900 |
| 2011/11/02 | 1,803 | 1,806 | 1,782 | 1,799 | -10 | -0.6% | 2,161,200 |
| 2011/11/01 | 1,817 | 1,839 | 1,805 | 1,809 | -52 | -2.8% | 2,775,800 |
| 2011/10/31 | 1,863 | 1,903 | 1,855 | 1,861 | +3 | +0.2% | 3,233,700 |
| 2011/10/28 | 1,869 | 1,888 | 1,845 | 1,858 | +29 | +1.6% | 3,682,800 |
| 2011/10/27 | 1,772 | 1,848 | 1,771 | 1,829 | +61 | +3.5% | 3,399,900 |
| 2011/10/26 | 1,738 | 1,786 | 1,721 | 1,768 | -4 | -0.2% | 2,580,900 |
| 2011/10/25 | 1,772 | 1,783 | 1,766 | 1,772 | +8 | +0.5% | 2,481,000 |
| 2011/10/24 | 1,759 | 1,771 | 1,747 | 1,764 | +69 | +4.1% | 3,600,100 |
| 2011/10/21 | 1,739 | 1,740 | 1,684 | 1,695 | -44 | -2.5% | 2,999,300 |
| 2011/10/20 | 1,749 | 1,751 | 1,711 | 1,739 | -15 | -0.9% | 1,912,000 |
| 2011/10/19 | 1,750 | 1,759 | 1,744 | 1,754 | -8 | -0.5% | 2,125,700 |
| 2011/10/18 | 1,753 | 1,774 | 1,746 | 1,762 | -30 | -1.7% | 1,372,700 |
| 2011/10/17 | 1,795 | 1,799 | 1,778 | 1,792 | +36 | +2.1% | 1,818,000 |
| 2011/10/14 | 1,755 | 1,765 | 1,738 | 1,756 | -17 | -1% | 2,134,400 |
| 2011/10/13 | 1,787 | 1,798 | 1,767 | 1,773 | +9 | +0.5% | 1,689,400 |
| 2011/10/12 | 1,759 | 1,781 | 1,755 | 1,764 | +6 | +0.3% | 2,426,900 |
| 2011/10/11 | 1,772 | 1,779 | 1,753 | 1,758 | +36 | +2.1% | 2,771,300 |
| 2011/10/07 | 1,750 | 1,765 | 1,718 | 1,722 | +12 | +0.7% | 3,029,000 |
| 2011/10/06 | 1,695 | 1,713 | 1,689 | 1,710 | +45 | +2.7% | 2,821,200 |
| 2011/10/05 | 1,696 | 1,700 | 1,658 | 1,665 | -11 | -0.7% | 4,428,900 |
| 2011/10/04 | 1,681 | 1,686 | 1,654 | 1,676 | -54 | -3.1% | 4,485,400 |
| 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 |
3351～
3400
件表示中 / 3763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 | 656,200円 | -2.3% | +19.8% | 3.51% | 17.15倍 | 1.24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 | 542,600円 | +12.8% | +17.0% | 2.06% | 9.72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 | 358,900円 | +3.5% | -23.6% | 3.62% | 9.87倍 | 1.16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 | 170,300円 | +0.3% | +416.9% | 4.11% | 9.95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 | 204,800円 | -2.9% | -9.4% | 2.93% | 10.37倍 | 0.99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
