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 |
|---|---|---|---|---|---|---|---|
| 2019/02/18 | 4,520 | 4,565 | 4,381 | 4,402 | +207 | +4.9% | 5,813,200 |
| 2019/02/15 | 4,185 | 4,197 | 4,150 | 4,195 | -37 | -0.9% | 1,776,900 |
| 2019/02/14 | 4,296 | 4,299 | 4,209 | 4,232 | -23 | -0.5% | 2,033,700 |
| 2019/02/13 | 4,230 | 4,256 | 4,187 | 4,255 | +108 | +2.6% | 2,721,100 |
| 2019/02/12 | 4,082 | 4,161 | 4,076 | 4,147 | +75 | +1.8% | 2,478,000 |
| 2019/02/08 | 4,144 | 4,155 | 4,064 | 4,072 | -100 | -2.4% | 1,989,500 |
| 2019/02/07 | 4,207 | 4,214 | 4,141 | 4,172 | -45 | -1.1% | 1,223,100 |
| 2019/02/06 | 4,250 | 4,256 | 4,208 | 4,217 | -35 | -0.8% | 1,276,400 |
| 2019/02/05 | 4,280 | 4,281 | 4,236 | 4,252 | +16 | +0.4% | 1,233,400 |
| 2019/02/04 | 4,195 | 4,276 | 4,195 | 4,236 | +41 | +1% | 1,811,100 |
| 2019/02/01 | 4,180 | 4,207 | 4,176 | 4,195 | +7 | +0.2% | 1,208,900 |
| 2019/01/31 | 4,222 | 4,231 | 4,172 | 4,188 | +22 | +0.5% | 1,840,800 |
| 2019/01/30 | 4,188 | 4,190 | 4,159 | 4,166 | -16 | -0.4% | 1,669,100 |
| 2019/01/29 | 4,147 | 4,205 | 4,146 | 4,182 | -49 | -1.2% | 2,119,500 |
| 2019/01/28 | 4,237 | 4,259 | 4,224 | 4,231 | -4 | -0.1% | 1,215,000 |
| 2019/01/25 | 4,185 | 4,246 | 4,185 | 4,235 | +24 | +0.6% | 1,940,400 |
| 2019/01/24 | 4,127 | 4,211 | 4,115 | 4,211 | +16 | +0.4% | 2,296,500 |
| 2019/01/23 | 4,138 | 4,203 | 4,110 | 4,195 | -74 | -1.7% | 3,281,500 |
| 2019/01/22 | 4,295 | 4,301 | 4,258 | 4,269 | +1 | ±0% | 1,590,500 |
| 2019/01/21 | 4,302 | 4,305 | 4,251 | 4,268 | +3 | +0.1% | 1,639,700 |
| 2019/01/18 | 4,289 | 4,293 | 4,250 | 4,265 | +43 | +1% | 1,723,100 |
| 2019/01/17 | 4,297 | 4,308 | 4,217 | 4,222 | -58 | -1.4% | 1,777,000 |
| 2019/01/16 | 4,200 | 4,280 | 4,174 | 4,280 | -49 | -1.1% | 2,520,100 |
| 2019/01/15 | 4,259 | 4,336 | 4,254 | 4,329 | +69 | +1.6% | 2,132,800 |
| 2019/01/11 | 4,203 | 4,279 | 4,203 | 4,260 | +35 | +0.8% | 2,491,000 |
| 2019/01/10 | 4,234 | 4,250 | 4,175 | 4,225 | -68 | -1.6% | 2,071,200 |
| 2019/01/09 | 4,265 | 4,317 | 4,220 | 4,293 | +70 | +1.7% | 2,133,400 |
| 2019/01/08 | 4,249 | 4,295 | 4,220 | 4,223 | -22 | -0.5% | 2,430,000 |
| 2019/01/07 | 4,240 | 4,291 | 4,222 | 4,245 | +83 | +2% | 2,445,500 |
| 2019/01/04 | 4,121 | 4,168 | 4,084 | 4,162 | -74 | -1.7% | 2,545,900 |
| 2018/12/28 | 4,199 | 4,262 | 4,179 | 4,236 | +18 | +0.4% | 1,789,900 |
| 2018/12/27 | 4,217 | 4,240 | 4,173 | 4,218 | +139 | +3.4% | 2,399,300 |
| 2018/12/26 | 4,114 | 4,127 | 4,011 | 4,079 | -73 | -1.8% | 2,445,800 |
| 2018/12/25 | 4,171 | 4,186 | 4,131 | 4,152 | -159 | -3.7% | 2,713,500 |
| 2018/12/21 | 4,370 | 4,376 | 4,291 | 4,311 | -87 | -2% | 4,423,500 |
| 2018/12/20 | 4,450 | 4,487 | 4,388 | 4,398 | -72 | -1.6% | 2,591,100 |
| 2018/12/19 | 4,490 | 4,503 | 4,433 | 4,470 | -1 | ±0% | 2,033,000 |
| 2018/12/18 | 4,501 | 4,512 | 4,464 | 4,471 | -68 | -1.5% | 2,139,700 |
| 2018/12/17 | 4,515 | 4,582 | 4,510 | 4,539 | +33 | +0.7% | 1,953,800 |
| 2018/12/14 | 4,508 | 4,564 | 4,498 | 4,506 | -4 | -0.1% | 3,114,600 |
| 2018/12/13 | 4,585 | 4,588 | 4,510 | 4,510 | -50 | -1.1% | 2,605,000 |
| 2018/12/12 | 4,575 | 4,629 | 4,547 | 4,560 | +96 | +2.2% | 3,356,100 |
| 2018/12/11 | 4,520 | 4,524 | 4,448 | 4,464 | -11 | -0.2% | 2,072,600 |
| 2018/12/10 | 4,490 | 4,506 | 4,433 | 4,475 | -73 | -1.6% | 2,012,900 |
| 2018/12/07 | 4,535 | 4,557 | 4,490 | 4,548 | +24 | +0.5% | 2,427,100 |
| 2018/12/06 | 4,554 | 4,573 | 4,498 | 4,524 | -40 | -0.9% | 2,254,800 |
| 2018/12/05 | 4,524 | 4,585 | 4,504 | 4,564 | -28 | -0.6% | 1,937,400 |
| 2018/12/04 | 4,630 | 4,661 | 4,580 | 4,592 | -13 | -0.3% | 3,163,900 |
| 2018/12/03 | 4,640 | 4,645 | 4,600 | 4,605 | +5 | +0.1% | 1,902,500 |
| 2018/11/30 | 4,596 | 4,628 | 4,592 | 4,600 | +20 | +0.4% | 3,535,200 |
1551～
1600
件表示中 / 3728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 | 592,600円 | -2.3% | +19.8% | 3.88% | 15.80倍 | 1.07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 | 359,100円 | +11.4% | +14.4% | 2.84% | 6.95倍 | 0.63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 | 297,900円 | +3.5% | -26.6% | 4.20% | 9.18倍 | 0.97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 | 162,600円 | +0.7% | +416.9% | 4.31% | 9.50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 | 159,100円 | -2.1% | -12.0% | 3.58% | 8.47倍 | 0.77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
