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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 1,518 | 1,557 | 1,506 | 1,517 | -13 | -0.8% | 4,111,700 |
| 2010/09/22 | 1,561 | 1,564 | 1,528 | 1,530 | -31 | -2% | 3,042,000 |
| 2010/09/21 | 1,568 | 1,577 | 1,552 | 1,561 | +4 | +0.3% | 2,435,000 |
| 2010/09/17 | 1,570 | 1,581 | 1,555 | 1,557 | -7 | -0.4% | 3,319,800 |
| 2010/09/16 | 1,569 | 1,574 | 1,538 | 1,564 | +23 | +1.5% | 4,020,600 |
| 2010/09/15 | 1,495 | 1,550 | 1,472 | 1,541 | +42 | +2.8% | 4,558,700 |
| 2010/09/14 | 1,516 | 1,518 | 1,493 | 1,499 | -12 | -0.8% | 2,210,000 |
| 2010/09/13 | 1,513 | 1,526 | 1,506 | 1,511 | +6 | +0.4% | 2,394,600 |
| 2010/09/10 | 1,509 | 1,516 | 1,500 | 1,505 | -6 | -0.4% | 4,805,000 |
| 2010/09/09 | 1,495 | 1,511 | 1,486 | 1,511 | +33 | +2.2% | 2,116,500 |
| 2010/09/08 | 1,485 | 1,490 | 1,470 | 1,478 | -35 | -2.3% | 2,317,500 |
| 2010/09/07 | 1,517 | 1,530 | 1,509 | 1,513 | -27 | -1.8% | 2,539,000 |
| 2010/09/06 | 1,510 | 1,540 | 1,505 | 1,540 | +51 | +3.4% | 2,827,500 |
| 2010/09/03 | 1,501 | 1,509 | 1,473 | 1,489 | -14 | -0.9% | 3,364,200 |
| 2010/09/02 | 1,520 | 1,520 | 1,485 | 1,503 | +25 | +1.7% | 2,852,100 |
| 2010/09/01 | 1,468 | 1,485 | 1,462 | 1,478 | +20 | +1.4% | 2,699,900 |
| 2010/08/31 | 1,490 | 1,491 | 1,454 | 1,458 | -59 | -3.9% | 3,161,800 |
| 2010/08/30 | 1,551 | 1,558 | 1,511 | 1,517 | +4 | +0.3% | 2,191,800 |
| 2010/08/27 | 1,460 | 1,519 | 1,460 | 1,513 | +34 | +2.3% | 3,672,400 |
| 2010/08/26 | 1,477 | 1,479 | 1,453 | 1,479 | -2 | -0.1% | 3,297,000 |
| 2010/08/25 | 1,492 | 1,500 | 1,475 | 1,481 | -27 | -1.8% | 2,297,700 |
| 2010/08/24 | 1,510 | 1,524 | 1,505 | 1,508 | -24 | -1.6% | 2,887,900 |
| 2010/08/23 | 1,538 | 1,542 | 1,527 | 1,532 | -2 | -0.1% | 1,793,400 |
| 2010/08/20 | 1,546 | 1,548 | 1,533 | 1,534 | -32 | -2% | 1,882,300 |
| 2010/08/19 | 1,552 | 1,570 | 1,551 | 1,566 | +20 | +1.3% | 2,606,700 |
| 2010/08/18 | 1,554 | 1,560 | 1,529 | 1,546 | +10 | +0.7% | 2,410,800 |
| 2010/08/17 | 1,529 | 1,538 | 1,523 | 1,536 | -7 | -0.5% | 1,696,600 |
| 2010/08/16 | 1,540 | 1,545 | 1,528 | 1,543 | -24 | -1.5% | 2,093,700 |
| 2010/08/13 | 1,540 | 1,571 | 1,539 | 1,567 | +35 | +2.3% | 3,051,400 |
| 2010/08/12 | 1,507 | 1,538 | 1,507 | 1,532 | -15 | -1% | 2,398,600 |
| 2010/08/11 | 1,542 | 1,568 | 1,536 | 1,547 | -20 | -1.3% | 2,966,200 |
| 2010/08/10 | 1,600 | 1,600 | 1,562 | 1,567 | -26 | -1.6% | 2,213,500 |
| 2010/08/09 | 1,600 | 1,612 | 1,579 | 1,593 | +16 | +1% | 2,516,900 |
| 2010/08/06 | 1,570 | 1,581 | 1,566 | 1,577 | ±0 | ±0% | 1,614,500 |
| 2010/08/05 | 1,593 | 1,597 | 1,563 | 1,577 | +14 | +0.9% | 1,936,100 |
| 2010/08/04 | 1,571 | 1,579 | 1,551 | 1,563 | -33 | -2.1% | 2,663,000 |
| 2010/08/03 | 1,603 | 1,610 | 1,589 | 1,596 | +26 | +1.7% | 3,508,900 |
| 2010/08/02 | 1,552 | 1,588 | 1,551 | 1,570 | +23 | +1.5% | 2,298,300 |
| 2010/07/30 | 1,579 | 1,583 | 1,547 | 1,547 | -31 | -2% | 4,184,200 |
| 2010/07/29 | 1,548 | 1,584 | 1,543 | 1,578 | +45 | +2.9% | 8,993,700 |
| 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 |
3601～
3650
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 | 595,100円 | -2.3% | +19.8% | 3.86% | 15.87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 | 342,700円 | +11.4% | +14.4% | 2.98% | 6.63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 | 295,000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 | 162,000円 | +0.7% | +416.9% | 4.32% | 9.46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 | 164,800円 | -2.1% | -12.0% | 3.46% | 8.77倍 | 0.80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
