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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/16 | 4,458 | 4,512 | 4,453 | 4,486 | +13 | +0.3% | 2,008,000 |
| 2018/05/15 | 4,485 | 4,489 | 4,453 | 4,473 | -19 | -0.4% | 2,121,200 |
| 2018/05/14 | 4,480 | 4,502 | 4,458 | 4,492 | +23 | +0.5% | 1,570,000 |
| 2018/05/11 | 4,490 | 4,510 | 4,444 | 4,469 | -42 | -0.9% | 2,969,000 |
| 2018/05/10 | 4,498 | 4,527 | 4,492 | 4,511 | -1 | ±0% | 1,423,800 |
| 2018/05/09 | 4,490 | 4,513 | 4,480 | 4,512 | -2 | ±0% | 1,715,100 |
| 2018/05/08 | 4,493 | 4,545 | 4,483 | 4,514 | +31 | +0.7% | 2,361,900 |
| 2018/05/07 | 4,519 | 4,540 | 4,460 | 4,483 | -10 | -0.2% | 1,911,100 |
| 2018/05/02 | 4,525 | 4,526 | 4,490 | 4,493 | -60 | -1.3% | 2,776,300 |
| 2018/05/01 | 4,590 | 4,593 | 4,545 | 4,553 | -36 | -0.8% | 2,382,800 |
| 2018/04/27 | 4,649 | 4,655 | 4,577 | 4,589 | -51 | -1.1% | 2,097,500 |
| 2018/04/26 | 4,625 | 4,664 | 4,624 | 4,640 | +28 | +0.6% | 1,755,300 |
| 2018/04/25 | 4,540 | 4,617 | 4,540 | 4,612 | +58 | +1.3% | 1,942,800 |
| 2018/04/24 | 4,591 | 4,593 | 4,525 | 4,554 | +2 | ±0% | 2,596,500 |
| 2018/04/23 | 4,572 | 4,587 | 4,548 | 4,552 | -20 | -0.4% | 1,940,300 |
| 2018/04/20 | 4,534 | 4,618 | 4,528 | 4,572 | -8 | -0.2% | 3,208,000 |
| 2018/04/19 | 4,656 | 4,657 | 4,580 | 4,580 | -93 | -2% | 3,603,800 |
| 2018/04/18 | 4,659 | 4,688 | 4,643 | 4,673 | +23 | +0.5% | 1,448,500 |
| 2018/04/17 | 4,650 | 4,670 | 4,629 | 4,650 | -34 | -0.7% | 1,343,200 |
| 2018/04/16 | 4,660 | 4,695 | 4,644 | 4,684 | +26 | +0.6% | 1,199,600 |
| 2018/04/13 | 4,637 | 4,685 | 4,627 | 4,658 | +32 | +0.7% | 1,618,100 |
| 2018/04/12 | 4,700 | 4,700 | 4,613 | 4,626 | -121 | -2.5% | 1,960,100 |
| 2018/04/11 | 4,768 | 4,770 | 4,731 | 4,747 | -5 | -0.1% | 1,383,200 |
| 2018/04/10 | 4,693 | 4,760 | 4,660 | 4,752 | +78 | +1.7% | 2,009,200 |
| 2018/04/09 | 4,690 | 4,693 | 4,658 | 4,674 | -30 | -0.6% | 1,523,600 |
| 2018/04/06 | 4,741 | 4,754 | 4,701 | 4,704 | -42 | -0.9% | 1,675,300 |
| 2018/04/05 | 4,808 | 4,820 | 4,735 | 4,746 | -1 | ±0% | 2,071,000 |
1751～
1800
件表示中 / 3765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 | 663,500円 | -2.3% | +19.8% | 3.47% | 17.34倍 | 1.26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 | 554,400円 | +12.8% | +17.0% | 2.02% | 9.94倍 | 1.00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 | 365,400円 | +3.5% | -23.6% | 3.56% | 10.05倍 | 1.18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 | 171,800円 | +0.3% | +416.9% | 4.07% | 10.03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 | 210,100円 | -2.9% | -9.4% | 2.86% | 10.64倍 | 1.02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
