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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,977 | 4,012 | 3,963 | 3,994 | +17 | +0.4% | 1,773,000 |
| 2019/08/06 | 3,949 | 3,984 | 3,921 | 3,977 | -61 | -1.5% | 3,296,200 |
| 2019/08/05 | 4,030 | 4,056 | 4,008 | 4,038 | -22 | -0.5% | 2,257,700 |
| 2019/08/02 | 4,050 | 4,085 | 4,042 | 4,060 | -58 | -1.4% | 2,067,800 |
| 2019/08/01 | 4,079 | 4,138 | 4,073 | 4,118 | +18 | +0.4% | 1,482,600 |
| 2019/07/31 | 4,114 | 4,139 | 4,100 | 4,100 | -58 | -1.4% | 2,587,800 |
| 2019/07/30 | 4,149 | 4,179 | 4,143 | 4,158 | +24 | +0.6% | 1,502,600 |
| 2019/07/29 | 4,170 | 4,173 | 4,120 | 4,134 | -68 | -1.6% | 2,000,400 |
| 2019/07/26 | 4,230 | 4,252 | 4,201 | 4,202 | -56 | -1.3% | 1,480,700 |
| 2019/07/25 | 4,235 | 4,275 | 4,234 | 4,258 | +26 | +0.6% | 1,105,800 |
| 2019/07/24 | 4,249 | 4,272 | 4,220 | 4,232 | +8 | +0.2% | 1,502,800 |
| 2019/07/23 | 4,188 | 4,236 | 4,166 | 4,224 | +27 | +0.6% | 1,157,300 |
| 2019/07/22 | 4,215 | 4,223 | 4,183 | 4,197 | -34 | -0.8% | 1,604,800 |
| 2019/07/19 | 4,163 | 4,240 | 4,158 | 4,231 | +68 | +1.6% | 1,555,300 |
| 2019/07/18 | 4,224 | 4,229 | 4,152 | 4,163 | -61 | -1.4% | 1,765,600 |
| 2019/07/17 | 4,237 | 4,242 | 4,215 | 4,224 | -13 | -0.3% | 1,288,000 |
| 2019/07/16 | 4,226 | 4,245 | 4,218 | 4,237 | ±0 | ±0% | 1,265,300 |
| 2019/07/12 | 4,250 | 4,259 | 4,235 | 4,237 | +7 | +0.2% | 1,077,900 |
| 2019/07/11 | 4,200 | 4,233 | 4,196 | 4,230 | +26 | +0.6% | 1,163,200 |
| 2019/07/10 | 4,190 | 4,215 | 4,188 | 4,204 | -11 | -0.3% | 1,889,800 |
| 2019/07/09 | 4,212 | 4,233 | 4,199 | 4,215 | +3 | +0.1% | 1,447,100 |
| 2019/07/08 | 4,205 | 4,231 | 4,204 | 4,212 | +13 | +0.3% | 1,678,900 |
| 2019/07/05 | 4,188 | 4,214 | 4,180 | 4,199 | -1 | ±0% | 1,897,500 |
| 2019/07/04 | 4,227 | 4,241 | 4,191 | 4,200 | -53 | -1.2% | 1,924,100 |
| 2019/07/03 | 4,265 | 4,266 | 4,238 | 4,253 | -53 | -1.2% | 1,537,900 |
| 2019/07/02 | 4,313 | 4,320 | 4,296 | 4,306 | -4 | -0.1% | 1,324,300 |
| 2019/07/01 | 4,280 | 4,316 | 4,248 | 4,310 | +68 | +1.6% | 1,959,400 |
| 2019/06/28 | 4,247 | 4,250 | 4,218 | 4,242 | +8 | +0.2% | 1,890,000 |
| 2019/06/27 | 4,201 | 4,237 | 4,191 | 4,234 | +40 | +1% | 1,259,200 |
| 2019/06/26 | 4,161 | 4,203 | 4,161 | 4,194 | -74 | -1.7% | 1,474,300 |
| 2019/06/25 | 4,241 | 4,297 | 4,236 | 4,268 | +5 | +0.1% | 1,742,700 |
| 2019/06/24 | 4,249 | 4,275 | 4,233 | 4,263 | +29 | +0.7% | 864,100 |
| 2019/06/21 | 4,240 | 4,264 | 4,218 | 4,234 | +1 | ±0% | 3,578,900 |
| 2019/06/20 | 4,236 | 4,255 | 4,224 | 4,233 | +7 | +0.2% | 1,339,200 |
| 2019/06/19 | 4,226 | 4,247 | 4,213 | 4,226 | +24 | +0.6% | 1,530,200 |
| 2019/06/18 | 4,224 | 4,253 | 4,197 | 4,202 | -22 | -0.5% | 1,579,800 |
| 2019/06/17 | 4,223 | 4,254 | 4,217 | 4,224 | -8 | -0.2% | 1,309,400 |
| 2019/06/14 | 4,248 | 4,272 | 4,232 | 4,232 | -6 | -0.1% | 2,034,200 |
| 2019/06/13 | 4,238 | 4,248 | 4,216 | 4,238 | -4 | -0.1% | 1,699,700 |
| 2019/06/12 | 4,197 | 4,257 | 4,184 | 4,242 | +3 | +0.1% | 2,117,300 |
| 2019/06/11 | 4,239 | 4,260 | 4,221 | 4,239 | -5 | -0.1% | 1,646,900 |
| 2019/06/10 | 4,270 | 4,276 | 4,232 | 4,244 | +34 | +0.8% | 1,987,400 |
| 2019/06/07 | 4,216 | 4,231 | 4,203 | 4,210 | -17 | -0.4% | 1,696,000 |
| 2019/06/06 | 4,161 | 4,246 | 4,151 | 4,227 | +36 | +0.9% | 1,807,800 |
| 2019/06/05 | 4,184 | 4,212 | 4,175 | 4,191 | +81 | +2% | 1,804,700 |
| 2019/06/04 | 4,053 | 4,120 | 4,048 | 4,110 | +28 | +0.7% | 1,911,400 |
| 2019/06/03 | 4,032 | 4,082 | 4,022 | 4,082 | +23 | +0.6% | 1,904,300 |
| 2019/05/31 | 4,114 | 4,119 | 4,058 | 4,059 | -89 | -2.1% | 2,593,600 |
| 2019/05/30 | 4,129 | 4,153 | 4,118 | 4,148 | +41 | +1% | 1,851,700 |
| 2019/05/29 | 4,095 | 4,111 | 4,065 | 4,107 | +25 | +0.6% | 2,264,100 |
1401～
1450
件表示中 / 3692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 | 602,200円 | -2.3% | +19.8% | 3.82% | 16.13倍 | 1.09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 | 317,900円 | +11.4% | +14.4% | 3.21% | 6.15倍 | 0.56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 | 185,300円 | +3.2% | +416.9% | 3.78% | 10.83倍 | 0.74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 | 267,100円 | +3.5% | -26.6% | 4.68% | 8.23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 | 162,300円 | +2.4% | +18.5% | 3.70% | 6.77倍 | 0.85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
