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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 2019/05/28 | 4,074 | 4,125 | 4,062 | 4,082 | -5 | -0.1% | 6,991,000 |
| 2019/05/27 | 4,087 | 4,126 | 4,082 | 4,087 | ±0 | ±0% | 1,927,400 |
| 2019/05/24 | 4,032 | 4,087 | 4,020 | 4,087 | -10 | -0.2% | 2,275,900 |
| 2019/05/23 | 4,100 | 4,114 | 4,082 | 4,097 | -35 | -0.8% | 2,071,500 |
| 2019/05/22 | 4,107 | 4,139 | 4,089 | 4,132 | +25 | +0.6% | 1,966,700 |
| 2019/05/21 | 4,060 | 4,107 | 4,056 | 4,107 | +41 | +1% | 2,160,400 |
| 2019/05/20 | 4,060 | 4,084 | 4,057 | 4,066 | +12 | +0.3% | 1,569,500 |
| 2019/05/17 | 4,059 | 4,083 | 4,020 | 4,054 | +14 | +0.3% | 2,404,300 |
| 2019/05/16 | 4,041 | 4,049 | 4,007 | 4,040 | -31 | -0.8% | 2,213,100 |
| 2019/05/15 | 4,073 | 4,077 | 4,042 | 4,071 | -2 | ±0% | 2,608,000 |
| 2019/05/14 | 3,998 | 4,093 | 3,993 | 4,073 | -124 | -3% | 3,853,400 |
| 2019/05/13 | 4,200 | 4,213 | 4,184 | 4,197 | -1 | ±0% | 2,370,600 |
| 2019/05/10 | 4,212 | 4,231 | 4,177 | 4,198 | -14 | -0.3% | 3,069,700 |
| 2019/05/09 | 4,268 | 4,269 | 4,185 | 4,212 | -57 | -1.3% | 2,393,400 |
| 2019/05/08 | 4,335 | 4,339 | 4,253 | 4,269 | -88 | -2% | 2,397,900 |
| 2019/05/07 | 4,405 | 4,412 | 4,350 | 4,357 | -49 | -1.1% | 2,574,400 |
| 2019/04/26 | 4,385 | 4,412 | 4,368 | 4,406 | +13 | +0.3% | 1,916,900 |
| 2019/04/25 | 4,380 | 4,398 | 4,360 | 4,393 | +22 | +0.5% | 1,715,900 |
| 2019/04/24 | 4,395 | 4,400 | 4,346 | 4,371 | -24 | -0.5% | 2,004,700 |
| 2019/04/23 | 4,413 | 4,424 | 4,386 | 4,395 | -27 | -0.6% | 1,429,600 |
| 2019/04/22 | 4,430 | 4,435 | 4,405 | 4,422 | -5 | -0.1% | 1,073,800 |
| 2019/04/19 | 4,450 | 4,450 | 4,419 | 4,427 | -9 | -0.2% | 1,175,300 |
| 2019/04/18 | 4,420 | 4,458 | 4,418 | 4,436 | +14 | +0.3% | 1,810,000 |
| 2019/04/17 | 4,406 | 4,443 | 4,401 | 4,422 | -4 | -0.1% | 1,489,600 |
1501～
1550
件表示中 / 3768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 | 670,000円 | -2.3% | +19.8% | 3.43% | 17.51倍 | 1.27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 | 545,200円 | +12.8% | +17.0% | 2.05% | 9.77倍 | 0.99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 | 375,000円 | +3.5% | -23.6% | 3.47% | 10.31倍 | 1.21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 | 172,000円 | +0.3% | +416.9% | 4.07% | 10.05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 | 212,600円 | -2.9% | -9.4% | 2.82% | 10.77倍 | 1.03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
