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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,284 | 4,300 | 4,218 | 4,225 | +11 | +0.3% | 2,290,800 |
| 2018/07/25 | 4,198 | 4,230 | 4,177 | 4,214 | +40 | +1% | 1,790,200 |
| 2018/07/24 | 4,191 | 4,192 | 4,156 | 4,174 | +10 | +0.2% | 1,265,800 |
| 2018/07/23 | 4,147 | 4,183 | 4,145 | 4,164 | -1 | ±0% | 1,483,000 |
| 2018/07/20 | 4,200 | 4,209 | 4,145 | 4,165 | -53 | -1.3% | 2,199,500 |
| 2018/07/19 | 4,266 | 4,272 | 4,214 | 4,218 | -2 | ±0% | 2,060,500 |
| 2018/07/18 | 4,217 | 4,250 | 4,213 | 4,220 | +72 | +1.7% | 2,261,800 |
| 2018/07/17 | 4,149 | 4,189 | 4,115 | 4,148 | +52 | +1.3% | 3,114,300 |
| 2018/07/13 | 4,068 | 4,112 | 4,035 | 4,096 | +39 | +1% | 3,017,000 |
| 2018/07/12 | 4,092 | 4,109 | 4,053 | 4,057 | -3 | -0.1% | 2,750,900 |
| 2018/07/11 | 4,121 | 4,124 | 4,051 | 4,060 | -105 | -2.5% | 3,044,100 |
| 2018/07/10 | 4,207 | 4,213 | 4,156 | 4,165 | +28 | +0.7% | 2,830,000 |
| 2018/07/09 | 4,101 | 4,154 | 4,072 | 4,137 | +45 | +1.1% | 2,659,200 |
| 2018/07/06 | 4,065 | 4,118 | 4,065 | 4,092 | +47 | +1.2% | 2,243,100 |
| 2018/07/05 | 4,048 | 4,073 | 4,026 | 4,045 | -63 | -1.5% | 3,153,600 |
| 2018/07/04 | 4,111 | 4,128 | 4,092 | 4,108 | -34 | -0.8% | 2,019,000 |
| 2018/07/03 | 4,192 | 4,199 | 4,120 | 4,142 | -22 | -0.5% | 2,701,800 |
| 2018/07/02 | 4,292 | 4,292 | 4,162 | 4,164 | -169 | -3.9% | 3,381,300 |
| 2018/06/29 | 4,324 | 4,340 | 4,309 | 4,333 | +5 | +0.1% | 1,695,200 |
| 2018/06/28 | 4,351 | 4,362 | 4,291 | 4,328 | +35 | +0.8% | 2,305,800 |
| 2018/06/27 | 4,343 | 4,356 | 4,276 | 4,293 | -131 | -3% | 2,461,900 |
| 2018/06/26 | 4,376 | 4,431 | 4,353 | 4,424 | +47 | +1.1% | 2,684,800 |
| 2018/06/25 | 4,416 | 4,416 | 4,375 | 4,377 | -24 | -0.5% | 1,747,900 |
| 2018/06/22 | 4,380 | 4,403 | 4,364 | 4,401 | -13 | -0.3% | 2,631,300 |
| 2018/06/21 | 4,415 | 4,430 | 4,390 | 4,414 | -4 | -0.1% | 2,026,100 |
| 2018/06/20 | 4,400 | 4,426 | 4,358 | 4,418 | +37 | +0.8% | 2,187,600 |
| 2018/06/19 | 4,390 | 4,432 | 4,380 | 4,381 | -22 | -0.5% | 2,407,600 |
| 2018/06/18 | 4,412 | 4,423 | 4,392 | 4,403 | -21 | -0.5% | 1,638,700 |
| 2018/06/15 | 4,490 | 4,502 | 4,422 | 4,424 | -81 | -1.8% | 3,812,600 |
| 2018/06/14 | 4,515 | 4,544 | 4,505 | 4,505 | -12 | -0.3% | 1,996,600 |
| 2018/06/13 | 4,498 | 4,533 | 4,495 | 4,517 | +7 | +0.2% | 1,540,800 |
| 2018/06/12 | 4,534 | 4,564 | 4,486 | 4,510 | +46 | +1% | 2,299,800 |
| 2018/06/11 | 4,461 | 4,485 | 4,440 | 4,464 | -7 | -0.2% | 1,440,200 |
| 2018/06/08 | 4,472 | 4,520 | 4,461 | 4,471 | -34 | -0.8% | 2,492,700 |
| 2018/06/07 | 4,522 | 4,540 | 4,502 | 4,505 | +37 | +0.8% | 2,185,000 |
| 2018/06/06 | 4,427 | 4,490 | 4,416 | 4,468 | +48 | +1.1% | 2,679,600 |
| 2018/06/05 | 4,426 | 4,448 | 4,401 | 4,420 | +43 | +1% | 2,519,400 |
| 2018/06/04 | 4,391 | 4,403 | 4,362 | 4,377 | +17 | +0.4% | 2,879,200 |
| 2018/06/01 | 4,345 | 4,399 | 4,310 | 4,360 | -5 | -0.1% | 2,485,800 |
| 2018/05/31 | 4,372 | 4,393 | 4,339 | 4,365 | +15 | +0.3% | 5,869,700 |
| 2018/05/30 | 4,389 | 4,399 | 4,341 | 4,350 | -89 | -2% | 2,869,300 |
| 2018/05/29 | 4,484 | 4,485 | 4,430 | 4,439 | -29 | -0.6% | 1,717,500 |
| 2018/05/28 | 4,509 | 4,514 | 4,456 | 4,468 | -48 | -1.1% | 1,684,700 |
| 2018/05/25 | 4,508 | 4,530 | 4,492 | 4,516 | +31 | +0.7% | 1,656,800 |
| 2018/05/24 | 4,546 | 4,547 | 4,479 | 4,485 | -61 | -1.3% | 2,545,800 |
| 2018/05/23 | 4,584 | 4,588 | 4,527 | 4,546 | -49 | -1.1% | 2,292,200 |
| 2018/05/22 | 4,598 | 4,605 | 4,585 | 4,595 | +13 | +0.3% | 1,657,700 |
| 2018/05/21 | 4,572 | 4,599 | 4,572 | 4,582 | +18 | +0.4% | 1,419,100 |
| 2018/05/18 | 4,552 | 4,566 | 4,532 | 4,564 | +56 | +1.2% | 1,968,000 |
| 2018/05/17 | 4,501 | 4,519 | 4,489 | 4,508 | +22 | +0.5% | 1,631,900 |
1651～
1700
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
