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 |
|---|---|---|---|---|---|---|---|
| 2011/03/10 | 1,790 | 1,790 | 1,762 | 1,780 | +7 | +0.4% | 4,511,500 |
| 2011/03/09 | 1,785 | 1,790 | 1,761 | 1,773 | +53 | +3.1% | 5,912,700 |
| 2011/03/08 | 1,725 | 1,731 | 1,704 | 1,720 | -4 | -0.2% | 2,150,400 |
| 2011/03/07 | 1,747 | 1,749 | 1,716 | 1,724 | -33 | -1.9% | 3,589,400 |
| 2011/03/04 | 1,770 | 1,794 | 1,751 | 1,757 | +12 | +0.7% | 4,624,700 |
| 2011/03/03 | 1,717 | 1,749 | 1,714 | 1,745 | +37 | +2.2% | 4,686,500 |
| 2011/03/02 | 1,707 | 1,727 | 1,701 | 1,708 | -29 | -1.7% | 5,045,100 |
| 2011/03/01 | 1,691 | 1,739 | 1,689 | 1,737 | +63 | +3.8% | 5,988,600 |
| 2011/02/28 | 1,664 | 1,681 | 1,636 | 1,674 | +28 | +1.7% | 4,365,600 |
| 2011/02/25 | 1,642 | 1,676 | 1,629 | 1,646 | -7 | -0.4% | 6,056,900 |
| 2011/02/24 | 1,698 | 1,698 | 1,649 | 1,653 | -61 | -3.6% | 6,925,600 |
| 2011/02/23 | 1,695 | 1,735 | 1,690 | 1,714 | -12 | -0.7% | 4,496,400 |
| 2011/02/22 | 1,745 | 1,745 | 1,717 | 1,726 | -34 | -1.9% | 4,707,700 |
| 2011/02/21 | 1,700 | 1,761 | 1,694 | 1,760 | +97 | +5.8% | 12,938,300 |
| 2011/02/18 | 1,646 | 1,673 | 1,641 | 1,663 | ±0 | ±0% | 4,188,400 |
| 2011/02/17 | 1,645 | 1,669 | 1,638 | 1,663 | +37 | +2.3% | 6,175,200 |
| 2011/02/16 | 1,601 | 1,630 | 1,601 | 1,626 | +19 | +1.2% | 4,028,900 |
| 2011/02/15 | 1,614 | 1,617 | 1,601 | 1,607 | -23 | -1.4% | 4,896,200 |
| 2011/02/14 | 1,648 | 1,650 | 1,621 | 1,630 | +1 | +0.1% | 3,759,600 |
| 2011/02/10 | 1,624 | 1,650 | 1,622 | 1,629 | +16 | +1% | 3,954,600 |
| 2011/02/09 | 1,616 | 1,624 | 1,605 | 1,613 | +7 | +0.4% | 2,623,700 |
| 2011/02/08 | 1,625 | 1,629 | 1,602 | 1,606 | -22 | -1.4% | 2,828,200 |
| 2011/02/07 | 1,632 | 1,636 | 1,618 | 1,628 | +20 | +1.2% | 3,550,700 |
| 2011/02/04 | 1,610 | 1,623 | 1,605 | 1,608 | +2 | +0.1% | 1,368,700 |
| 2011/02/03 | 1,587 | 1,625 | 1,576 | 1,606 | +9 | +0.6% | 3,431,700 |
| 2011/02/02 | 1,584 | 1,605 | 1,580 | 1,597 | +34 | +2.2% | 4,171,900 |
| 2011/02/01 | 1,568 | 1,569 | 1,551 | 1,563 | -13 | -0.8% | 4,431,900 |
| 2011/01/31 | 1,571 | 1,587 | 1,557 | 1,576 | -20 | -1.3% | 2,748,000 |
| 2011/01/28 | 1,590 | 1,608 | 1,586 | 1,596 | +7 | +0.4% | 3,755,600 |
| 2011/01/27 | 1,585 | 1,598 | 1,576 | 1,589 | -6 | -0.4% | 3,115,200 |
| 2011/01/26 | 1,575 | 1,610 | 1,567 | 1,595 | +24 | +1.5% | 7,709,700 |
| 2011/01/25 | 1,564 | 1,572 | 1,557 | 1,571 | +32 | +2.1% | 5,052,300 |
| 2011/01/24 | 1,545 | 1,545 | 1,531 | 1,539 | +12 | +0.8% | 2,281,900 |
| 2011/01/21 | 1,539 | 1,543 | 1,511 | 1,527 | -5 | -0.3% | 6,147,500 |
| 2011/01/20 | 1,545 | 1,546 | 1,521 | 1,532 | -32 | -2% | 4,635,400 |
| 2011/01/19 | 1,559 | 1,564 | 1,551 | 1,564 | +14 | +0.9% | 2,625,600 |
| 2011/01/18 | 1,544 | 1,565 | 1,539 | 1,550 | ±0 | ±0% | 3,187,600 |
| 2011/01/17 | 1,561 | 1,562 | 1,532 | 1,550 | -14 | -0.9% | 7,725,900 |
| 2011/01/14 | 1,575 | 1,600 | 1,562 | 1,564 | -51 | -3.2% | 11,381,800 |
| 2011/01/13 | 1,646 | 1,667 | 1,611 | 1,615 | -57 | -3.4% | 9,117,600 |
| 2011/01/12 | 1,685 | 1,686 | 1,669 | 1,672 | -1 | -0.1% | 3,558,600 |
| 2011/01/11 | 1,656 | 1,685 | 1,655 | 1,673 | +30 | +1.8% | 4,857,700 |
| 2011/01/07 | 1,605 | 1,646 | 1,604 | 1,643 | +41 | +2.6% | 4,533,700 |
| 2011/01/06 | 1,613 | 1,613 | 1,588 | 1,602 | +13 | +0.8% | 3,516,000 |
| 2011/01/05 | 1,614 | 1,618 | 1,581 | 1,589 | -14 | -0.9% | 3,477,100 |
| 2011/01/04 | 1,593 | 1,604 | 1,578 | 1,603 | +34 | +2.2% | 2,466,500 |
| 2010/12/30 | 1,585 | 1,586 | 1,563 | 1,569 | -26 | -1.6% | 2,070,700 |
| 2010/12/29 | 1,581 | 1,599 | 1,581 | 1,595 | +6 | +0.4% | 1,199,900 |
| 2010/12/28 | 1,591 | 1,597 | 1,588 | 1,589 | -16 | -1% | 1,284,900 |
| 2010/12/27 | 1,600 | 1,610 | 1,594 | 1,605 | -2 | -0.1% | 1,939,000 |
3401～
3450
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
