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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/20 | 4,859 | 4,928 | 4,850 | 4,924 | +59 | +1.2% | 2,217,900 |
| 2017/07/19 | 4,889 | 4,893 | 4,850 | 4,865 | -13 | -0.3% | 1,325,600 |
| 2017/07/18 | 4,879 | 4,899 | 4,872 | 4,878 | -7 | -0.1% | 2,267,800 |
| 2017/07/14 | 4,853 | 4,917 | 4,846 | 4,885 | +39 | +0.8% | 2,637,500 |
| 2017/07/13 | 4,883 | 4,905 | 4,841 | 4,846 | -76 | -1.5% | 2,214,500 |
| 2017/07/12 | 4,889 | 4,925 | 4,886 | 4,922 | +20 | +0.4% | 1,661,000 |
| 2017/07/11 | 4,863 | 4,915 | 4,851 | 4,902 | +44 | +0.9% | 1,841,400 |
| 2017/07/10 | 4,825 | 4,862 | 4,821 | 4,858 | +64 | +1.3% | 1,987,400 |
| 2017/07/07 | 4,800 | 4,832 | 4,788 | 4,794 | -14 | -0.3% | 2,638,000 |
| 2017/07/06 | 4,850 | 4,852 | 4,804 | 4,808 | -81 | -1.7% | 3,026,200 |
| 2017/07/05 | 4,849 | 4,895 | 4,832 | 4,889 | +53 | +1.1% | 1,886,100 |
| 2017/07/04 | 4,890 | 4,903 | 4,820 | 4,836 | -19 | -0.4% | 2,060,400 |
| 2017/07/03 | 4,841 | 4,860 | 4,830 | 4,855 | +15 | +0.3% | 1,388,300 |
| 2017/06/30 | 4,814 | 4,840 | 4,799 | 4,840 | +4 | +0.1% | 2,074,400 |
| 2017/06/29 | 4,880 | 4,880 | 4,826 | 4,836 | -26 | -0.5% | 1,567,100 |
| 2017/06/28 | 4,893 | 4,897 | 4,853 | 4,862 | -71 | -1.4% | 2,589,100 |
| 2017/06/27 | 4,871 | 4,936 | 4,869 | 4,933 | +78 | +1.6% | 2,496,100 |
| 2017/06/26 | 4,880 | 4,892 | 4,855 | 4,855 | -41 | -0.8% | 1,393,200 |
| 2017/06/23 | 4,904 | 4,925 | 4,892 | 4,896 | -10 | -0.2% | 1,600,500 |
| 2017/06/22 | 4,849 | 4,910 | 4,849 | 4,906 | +78 | +1.6% | 2,970,900 |
| 2017/06/21 | 4,849 | 4,864 | 4,820 | 4,828 | -4 | -0.1% | 2,503,200 |
| 2017/06/20 | 4,803 | 4,854 | 4,802 | 4,832 | +81 | +1.7% | 2,403,500 |
| 2017/06/19 | 4,723 | 4,763 | 4,704 | 4,751 | +28 | +0.6% | 1,533,600 |
| 2017/06/16 | 4,727 | 4,753 | 4,715 | 4,723 | +9 | +0.2% | 3,378,200 |
| 2017/06/15 | 4,801 | 4,812 | 4,714 | 4,714 | -148 | -3% | 3,333,700 |
| 2017/06/14 | 4,870 | 4,905 | 4,842 | 4,862 | +16 | +0.3% | 2,345,600 |
| 2017/06/13 | 4,838 | 4,849 | 4,819 | 4,846 | -6 | -0.1% | 2,285,500 |
1951～
2000
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
