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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 1,520 | 1,539 | 1,510 | 1,533 | +37 | +2.5% | 3,417,600 |
| 2010/07/27 | 1,499 | 1,513 | 1,493 | 1,496 | -3 | -0.2% | 1,495,100 |
| 2010/07/26 | 1,492 | 1,505 | 1,486 | 1,499 | +12 | +0.8% | 2,522,900 |
| 2010/07/23 | 1,473 | 1,497 | 1,466 | 1,487 | +32 | +2.2% | 2,560,700 |
| 2010/07/22 | 1,471 | 1,475 | 1,451 | 1,455 | -15 | -1% | 2,482,900 |
| 2010/07/21 | 1,487 | 1,494 | 1,466 | 1,470 | +3 | +0.2% | 2,219,100 |
| 2010/07/20 | 1,462 | 1,474 | 1,458 | 1,467 | -20 | -1.3% | 2,199,500 |
| 2010/07/16 | 1,502 | 1,509 | 1,479 | 1,487 | -31 | -2% | 3,173,900 |
| 2010/07/15 | 1,515 | 1,533 | 1,511 | 1,518 | -15 | -1% | 2,146,100 |
| 2010/07/14 | 1,531 | 1,552 | 1,528 | 1,533 | +34 | +2.3% | 2,828,000 |
| 2010/07/13 | 1,512 | 1,512 | 1,491 | 1,499 | +2 | +0.1% | 2,037,500 |
| 2010/07/12 | 1,510 | 1,520 | 1,495 | 1,497 | -13 | -0.9% | 1,986,500 |
| 2010/07/09 | 1,511 | 1,518 | 1,500 | 1,510 | +13 | +0.9% | 3,392,300 |
| 2010/07/08 | 1,495 | 1,502 | 1,487 | 1,497 | +50 | +3.5% | 2,883,800 |
| 2010/07/07 | 1,461 | 1,462 | 1,437 | 1,447 | -10 | -0.7% | 1,939,000 |
| 2010/07/06 | 1,410 | 1,462 | 1,409 | 1,457 | +28 | +2% | 2,468,500 |
| 2010/07/05 | 1,440 | 1,441 | 1,423 | 1,429 | -1 | -0.1% | 1,454,400 |
| 2010/07/02 | 1,431 | 1,449 | 1,422 | 1,430 | ±0 | ±0% | 2,278,700 |
| 2010/07/01 | 1,409 | 1,461 | 1,396 | 1,430 | +16 | +1.1% | 5,319,200 |
| 2010/06/30 | 1,416 | 1,423 | 1,404 | 1,414 | -32 | -2.2% | 3,131,700 |
| 2010/06/29 | 1,482 | 1,486 | 1,441 | 1,446 | -28 | -1.9% | 3,011,800 |
| 2010/06/28 | 1,483 | 1,491 | 1,467 | 1,474 | -11 | -0.7% | 2,399,700 |
| 2010/06/25 | 1,494 | 1,518 | 1,479 | 1,485 | +11 | +0.7% | 5,448,400 |
| 2010/06/24 | 1,489 | 1,493 | 1,468 | 1,474 | -24 | -1.6% | 2,989,200 |
| 2010/06/23 | 1,497 | 1,503 | 1,469 | 1,498 | -21 | -1.4% | 1,850,600 |
| 2010/06/22 | 1,515 | 1,529 | 1,511 | 1,519 | -19 | -1.2% | 1,566,900 |
| 2010/06/21 | 1,522 | 1,549 | 1,515 | 1,538 | +42 | +2.8% | 2,675,700 |
| 2010/06/18 | 1,506 | 1,520 | 1,487 | 1,496 | -5 | -0.3% | 1,986,500 |
| 2010/06/17 | 1,513 | 1,518 | 1,496 | 1,501 | -12 | -0.8% | 1,712,300 |
| 2010/06/16 | 1,511 | 1,524 | 1,496 | 1,513 | +31 | +2.1% | 2,626,100 |
| 2010/06/15 | 1,483 | 1,500 | 1,472 | 1,482 | -5 | -0.3% | 2,014,800 |
| 2010/06/14 | 1,458 | 1,489 | 1,458 | 1,487 | +39 | +2.7% | 2,510,000 |
| 2010/06/11 | 1,468 | 1,470 | 1,444 | 1,448 | -1 | -0.1% | 6,281,900 |
| 2010/06/10 | 1,439 | 1,451 | 1,428 | 1,449 | +15 | +1% | 2,140,300 |
| 2010/06/09 | 1,431 | 1,441 | 1,418 | 1,434 | -11 | -0.8% | 2,524,900 |
| 2010/06/08 | 1,429 | 1,451 | 1,428 | 1,445 | +2 | +0.1% | 2,153,700 |
| 2010/06/07 | 1,451 | 1,463 | 1,440 | 1,443 | -51 | -3.4% | 3,057,400 |
| 2010/06/04 | 1,500 | 1,514 | 1,483 | 1,494 | -5 | -0.3% | 3,548,500 |
| 2010/06/03 | 1,480 | 1,513 | 1,473 | 1,499 | +48 | +3.3% | 3,124,000 |
| 2010/06/02 | 1,470 | 1,494 | 1,442 | 1,451 | -28 | -1.9% | 3,979,700 |
| 2010/06/01 | 1,484 | 1,485 | 1,465 | 1,479 | +3 | +0.2% | 1,801,500 |
| 2010/05/31 | 1,478 | 1,500 | 1,468 | 1,476 | +1 | +0.1% | 2,573,000 |
| 2010/05/28 | 1,483 | 1,484 | 1,461 | 1,475 | +9 | +0.6% | 3,882,500 |
| 2010/05/27 | 1,450 | 1,481 | 1,438 | 1,466 | -11 | -0.7% | 5,062,100 |
| 2010/05/26 | 1,465 | 1,488 | 1,450 | 1,477 | -7 | -0.5% | 5,236,800 |
| 2010/05/25 | 1,508 | 1,509 | 1,472 | 1,484 | -23 | -1.5% | 3,541,300 |
| 2010/05/24 | 1,510 | 1,513 | 1,490 | 1,507 | -1 | -0.1% | 2,656,600 |
| 2010/05/21 | 1,519 | 1,522 | 1,496 | 1,508 | -40 | -2.6% | 4,277,600 |
| 2010/05/20 | 1,579 | 1,581 | 1,542 | 1,548 | -42 | -2.6% | 4,554,900 |
| 2010/05/19 | 1,591 | 1,612 | 1,566 | 1,590 | ±0 | ±0% | 3,881,500 |
3551～
3600
件表示中 / 3630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 | 560,600円 | +2.2% | +10.3% | 3.75% | 11.43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 | 350,700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 | 181,500円 | +1.9% | -92.0% | 3.20% | 477.63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 | 255,900円 | +1.3% | -4.7% | 4.30% | 6.57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 | 180,800円 | +2.4% | +18.5% | 3.32% | 7.54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
