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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/29 | 4,591 | 4,636 | 4,571 | 4,580 | +20 | +0.4% | 2,318,900 |
| 2018/11/28 | 4,554 | 4,568 | 4,531 | 4,560 | +14 | +0.3% | 2,491,600 |
| 2018/11/27 | 4,555 | 4,577 | 4,517 | 4,546 | +23 | +0.5% | 2,787,500 |
| 2018/11/26 | 4,505 | 4,563 | 4,486 | 4,523 | +118 | +2.7% | 3,468,700 |
| 2018/11/22 | 4,379 | 4,405 | 4,352 | 4,405 | +60 | +1.4% | 1,847,200 |
| 2018/11/21 | 4,315 | 4,363 | 4,303 | 4,345 | -16 | -0.4% | 1,993,000 |
| 2018/11/20 | 4,297 | 4,363 | 4,292 | 4,361 | +39 | +0.9% | 1,585,100 |
| 2018/11/19 | 4,304 | 4,331 | 4,281 | 4,322 | +10 | +0.2% | 1,327,600 |
| 2018/11/16 | 4,330 | 4,345 | 4,294 | 4,312 | -67 | -1.5% | 2,627,500 |
| 2018/11/15 | 4,240 | 4,379 | 4,236 | 4,379 | +139 | +3.3% | 3,186,800 |
| 2018/11/14 | 4,199 | 4,256 | 4,159 | 4,240 | +68 | +1.6% | 2,894,500 |
| 2018/11/13 | 4,209 | 4,223 | 4,154 | 4,172 | -91 | -2.1% | 2,408,800 |
| 2018/11/12 | 4,237 | 4,273 | 4,236 | 4,263 | -7 | -0.2% | 1,479,600 |
| 2018/11/09 | 4,230 | 4,307 | 4,227 | 4,270 | +28 | +0.7% | 2,532,900 |
| 2018/11/08 | 4,350 | 4,368 | 4,225 | 4,242 | -93 | -2.1% | 4,415,000 |
| 2018/11/07 | 4,374 | 4,390 | 4,312 | 4,335 | -31 | -0.7% | 2,274,000 |
| 2018/11/06 | 4,301 | 4,368 | 4,294 | 4,366 | +70 | +1.6% | 1,663,100 |
| 2018/11/05 | 4,300 | 4,338 | 4,265 | 4,296 | -23 | -0.5% | 1,789,300 |
| 2018/11/02 | 4,308 | 4,338 | 4,255 | 4,319 | +11 | +0.3% | 2,576,500 |
| 2018/11/01 | 4,363 | 4,365 | 4,281 | 4,308 | -55 | -1.3% | 2,424,100 |
| 2018/10/31 | 4,286 | 4,363 | 4,281 | 4,363 | +92 | +2.2% | 2,879,700 |
| 2018/10/30 | 4,245 | 4,317 | 4,235 | 4,271 | +35 | +0.8% | 2,827,400 |
| 2018/10/29 | 4,257 | 4,287 | 4,232 | 4,236 | +9 | +0.2% | 1,788,800 |
| 2018/10/26 | 4,181 | 4,231 | 4,140 | 4,227 | +70 | +1.7% | 2,326,900 |
| 2018/10/25 | 4,112 | 4,188 | 4,108 | 4,157 | -60 | -1.4% | 2,677,700 |
| 2018/10/24 | 4,212 | 4,236 | 4,177 | 4,217 | +67 | +1.6% | 2,388,400 |
| 2018/10/23 | 4,221 | 4,229 | 4,142 | 4,150 | -132 | -3.1% | 3,578,800 |
| 2018/10/22 | 4,208 | 4,300 | 4,191 | 4,282 | +16 | +0.4% | 2,443,500 |
| 2018/10/19 | 4,240 | 4,279 | 4,222 | 4,266 | -50 | -1.2% | 2,182,400 |
| 2018/10/18 | 4,365 | 4,367 | 4,305 | 4,316 | -38 | -0.9% | 2,084,500 |
| 2018/10/17 | 4,336 | 4,363 | 4,298 | 4,354 | +88 | +2.1% | 2,144,400 |
| 2018/10/16 | 4,190 | 4,270 | 4,178 | 4,266 | +80 | +1.9% | 1,933,200 |
| 2018/10/15 | 4,190 | 4,207 | 4,169 | 4,186 | -34 | -0.8% | 2,295,200 |
| 2018/10/12 | 4,191 | 4,228 | 4,189 | 4,220 | +4 | +0.1% | 3,021,600 |
| 2018/10/11 | 4,195 | 4,249 | 4,175 | 4,216 | -109 | -2.5% | 3,962,600 |
| 2018/10/10 | 4,305 | 4,337 | 4,298 | 4,325 | +25 | +0.6% | 2,541,400 |
1551～
1600
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
