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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 5,111 | 5,150 | 5,091 | 5,150 | +44 | +0.9% | 1,568,900 |
| 2017/09/29 | 5,098 | 5,113 | 5,054 | 5,106 | -8 | -0.2% | 2,595,000 |
| 2017/09/28 | 5,149 | 5,150 | 5,095 | 5,114 | +6 | +0.1% | 1,752,000 |
| 2017/09/27 | 5,109 | 5,112 | 5,068 | 5,108 | -8 | -0.2% | 1,283,200 |
| 2017/09/26 | 5,120 | 5,124 | 5,100 | 5,116 | -12 | -0.2% | 1,540,800 |
| 2017/09/25 | 5,083 | 5,132 | 5,076 | 5,128 | +92 | +1.8% | 1,938,000 |
| 2017/09/22 | 5,083 | 5,091 | 5,032 | 5,036 | -12 | -0.2% | 1,836,100 |
| 2017/09/21 | 5,099 | 5,117 | 5,045 | 5,048 | -9 | -0.2% | 2,377,200 |
| 2017/09/20 | 5,031 | 5,079 | 5,028 | 5,057 | +32 | +0.6% | 2,726,500 |
| 2017/09/19 | 4,950 | 5,033 | 4,933 | 5,025 | +132 | +2.7% | 3,777,100 |
| 2017/09/15 | 4,862 | 4,910 | 4,843 | 4,893 | +31 | +0.6% | 3,269,000 |
| 2017/09/14 | 4,908 | 4,915 | 4,857 | 4,862 | -25 | -0.5% | 1,811,100 |
| 2017/09/13 | 4,895 | 4,903 | 4,873 | 4,887 | +12 | +0.2% | 1,621,200 |
| 2017/09/12 | 4,825 | 4,890 | 4,823 | 4,875 | +52 | +1.1% | 1,931,100 |
| 2017/09/11 | 4,770 | 4,850 | 4,766 | 4,823 | +101 | +2.1% | 2,161,700 |
| 2017/09/08 | 4,727 | 4,739 | 4,711 | 4,722 | +5 | +0.1% | 2,597,700 |
| 2017/09/07 | 4,691 | 4,731 | 4,691 | 4,717 | +56 | +1.2% | 1,414,500 |
| 2017/09/06 | 4,680 | 4,680 | 4,632 | 4,661 | -57 | -1.2% | 2,268,700 |
| 2017/09/05 | 4,770 | 4,770 | 4,701 | 4,718 | -62 | -1.3% | 1,822,100 |
| 2017/09/04 | 4,768 | 4,789 | 4,757 | 4,780 | -8 | -0.2% | 1,675,800 |
| 2017/09/01 | 4,780 | 4,793 | 4,767 | 4,788 | +69 | +1.5% | 1,999,700 |
| 2017/08/31 | 4,705 | 4,729 | 4,687 | 4,719 | +28 | +0.6% | 1,699,900 |
| 2017/08/30 | 4,708 | 4,719 | 4,680 | 4,691 | +7 | +0.1% | 1,361,900 |
| 2017/08/29 | 4,668 | 4,704 | 4,662 | 4,684 | -22 | -0.5% | 1,309,900 |
| 2017/08/28 | 4,681 | 4,739 | 4,667 | 4,706 | +54 | +1.2% | 2,175,700 |
| 2017/08/25 | 4,665 | 4,677 | 4,646 | 4,652 | -24 | -0.5% | 1,787,000 |
| 2017/08/24 | 4,681 | 4,714 | 4,672 | 4,676 | -7 | -0.1% | 1,409,200 |
| 2017/08/23 | 4,681 | 4,699 | 4,665 | 4,683 | +25 | +0.5% | 1,685,700 |
| 2017/08/22 | 4,656 | 4,676 | 4,643 | 4,658 | -16 | -0.3% | 1,950,000 |
| 2017/08/21 | 4,733 | 4,735 | 4,660 | 4,674 | -62 | -1.3% | 1,938,600 |
| 2017/08/18 | 4,735 | 4,763 | 4,721 | 4,736 | -53 | -1.1% | 1,723,500 |
| 2017/08/17 | 4,780 | 4,801 | 4,778 | 4,789 | +2 | ±0% | 1,068,900 |
| 2017/08/16 | 4,818 | 4,825 | 4,774 | 4,787 | -38 | -0.8% | 2,214,800 |
| 2017/08/15 | 4,818 | 4,856 | 4,805 | 4,825 | +36 | +0.8% | 2,398,100 |
| 2017/08/14 | 4,815 | 4,848 | 4,768 | 4,789 | +3 | +0.1% | 2,608,500 |
| 2017/08/10 | 4,780 | 4,812 | 4,705 | 4,786 | +55 | +1.2% | 3,478,200 |
| 2017/08/09 | 4,759 | 4,784 | 4,701 | 4,731 | -21 | -0.4% | 2,496,100 |
| 2017/08/08 | 4,732 | 4,761 | 4,722 | 4,752 | +20 | +0.4% | 1,565,900 |
| 2017/08/07 | 4,793 | 4,799 | 4,729 | 4,732 | -32 | -0.7% | 1,613,400 |
| 2017/08/04 | 4,739 | 4,780 | 4,721 | 4,764 | +23 | +0.5% | 1,496,300 |
| 2017/08/03 | 4,716 | 4,748 | 4,711 | 4,741 | +25 | +0.5% | 1,499,700 |
| 2017/08/02 | 4,725 | 4,738 | 4,684 | 4,716 | +19 | +0.4% | 1,528,000 |
| 2017/08/01 | 4,652 | 4,704 | 4,626 | 4,697 | +40 | +0.9% | 2,166,100 |
| 2017/07/31 | 4,660 | 4,700 | 4,643 | 4,657 | -67 | -1.4% | 3,746,700 |
| 2017/07/28 | 4,740 | 4,751 | 4,719 | 4,724 | -28 | -0.6% | 1,693,900 |
| 2017/07/27 | 4,755 | 4,779 | 4,740 | 4,752 | +24 | +0.5% | 2,120,100 |
| 2017/07/26 | 4,771 | 4,807 | 4,728 | 4,728 | -4 | -0.1% | 2,635,500 |
| 2017/07/25 | 4,785 | 4,791 | 4,731 | 4,732 | -47 | -1% | 2,270,100 |
| 2017/07/24 | 4,820 | 4,820 | 4,774 | 4,779 | -85 | -1.7% | 2,197,000 |
| 2017/07/21 | 4,898 | 4,906 | 4,854 | 4,864 | -60 | -1.2% | 1,808,500 |
1851～
1900
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
