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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,524 | 4,557 | 4,497 | 4,547 | -1 | ±0% | 2,973,000 |
| 2017/02/22 | 4,550 | 4,560 | 4,518 | 4,548 | +3 | +0.1% | 2,757,200 |
| 2017/02/21 | 4,527 | 4,546 | 4,517 | 4,545 | -4 | -0.1% | 2,836,100 |
| 2017/02/20 | 4,525 | 4,575 | 4,492 | 4,549 | +234 | +5.4% | 9,326,200 |
| 2017/02/17 | 4,326 | 4,332 | 4,266 | 4,315 | +39 | +0.9% | 3,325,000 |
| 2017/02/16 | 4,282 | 4,287 | 4,229 | 4,276 | -5 | -0.1% | 2,230,700 |
| 2017/02/15 | 4,210 | 4,290 | 4,205 | 4,281 | +11 | +0.3% | 2,768,100 |
| 2017/02/14 | 4,272 | 4,344 | 4,263 | 4,270 | +44 | +1% | 3,173,500 |
| 2017/02/13 | 4,247 | 4,247 | 4,187 | 4,226 | +25 | +0.6% | 2,239,100 |
| 2017/02/10 | 4,143 | 4,210 | 4,117 | 4,201 | +161 | +4% | 3,444,400 |
| 2017/02/09 | 4,048 | 4,069 | 4,014 | 4,040 | -53 | -1.3% | 2,366,100 |
| 2017/02/08 | 4,085 | 4,099 | 4,058 | 4,093 | +39 | +1% | 1,810,800 |
| 2017/02/07 | 4,020 | 4,077 | 4,013 | 4,054 | -9 | -0.2% | 1,698,800 |
| 2017/02/06 | 4,069 | 4,093 | 4,040 | 4,063 | +30 | +0.7% | 1,672,300 |
| 2017/02/03 | 4,103 | 4,109 | 4,031 | 4,033 | -58 | -1.4% | 3,235,900 |
| 2017/02/02 | 4,159 | 4,164 | 4,080 | 4,091 | -62 | -1.5% | 2,752,900 |
| 2017/02/01 | 4,127 | 4,159 | 4,067 | 4,153 | +10 | +0.2% | 2,242,100 |
| 2017/01/31 | 4,180 | 4,204 | 4,120 | 4,143 | -93 | -2.2% | 3,236,300 |
| 2017/01/30 | 4,223 | 4,274 | 4,207 | 4,236 | +28 | +0.7% | 3,979,300 |
| 2017/01/27 | 4,140 | 4,222 | 4,124 | 4,208 | +117 | +2.9% | 4,690,100 |
| 2017/01/26 | 4,084 | 4,100 | 4,066 | 4,091 | +42 | +1% | 2,795,800 |
| 2017/01/25 | 4,056 | 4,105 | 4,040 | 4,049 | -6 | -0.1% | 2,526,900 |
| 2017/01/24 | 4,030 | 4,083 | 4,020 | 4,055 | +3 | +0.1% | 2,806,800 |
| 2017/01/23 | 4,140 | 4,142 | 4,051 | 4,052 | -70 | -1.7% | 2,644,800 |
| 2017/01/20 | 4,086 | 4,136 | 4,071 | 4,122 | +26 | +0.6% | 2,420,500 |
| 2017/01/19 | 4,107 | 4,127 | 4,061 | 4,096 | +43 | +1.1% | 2,443,200 |
| 2017/01/18 | 4,000 | 4,060 | 3,973 | 4,053 | -33 | -0.8% | 3,572,500 |
| 2017/01/17 | 4,112 | 4,136 | 4,086 | 4,086 | -58 | -1.4% | 1,935,900 |
| 2017/01/16 | 4,196 | 4,198 | 4,135 | 4,144 | -49 | -1.2% | 1,888,600 |
| 2017/01/13 | 4,147 | 4,196 | 4,147 | 4,193 | +57 | +1.4% | 2,956,900 |
| 2017/01/12 | 4,158 | 4,190 | 4,130 | 4,136 | -71 | -1.7% | 2,807,500 |
| 2017/01/11 | 4,248 | 4,256 | 4,197 | 4,207 | -19 | -0.4% | 2,393,900 |
| 2017/01/10 | 4,231 | 4,292 | 4,215 | 4,226 | -39 | -0.9% | 2,756,300 |
| 2017/01/06 | 4,251 | 4,287 | 4,250 | 4,265 | -34 | -0.8% | 1,606,100 |
| 2017/01/05 | 4,312 | 4,320 | 4,272 | 4,299 | -24 | -0.6% | 2,175,900 |
| 2017/01/04 | 4,298 | 4,325 | 4,286 | 4,323 | +109 | +2.6% | 2,342,700 |
| 2016/12/30 | 4,174 | 4,229 | 4,159 | 4,214 | -9 | -0.2% | 1,916,100 |
| 2016/12/29 | 4,251 | 4,269 | 4,223 | 4,223 | -61 | -1.4% | 2,115,600 |
| 2016/12/28 | 4,307 | 4,319 | 4,265 | 4,284 | -93 | -2.1% | 2,069,800 |
| 2016/12/27 | 4,350 | 4,398 | 4,345 | 4,377 | +9 | +0.2% | 1,985,300 |
| 2016/12/26 | 4,397 | 4,403 | 4,365 | 4,368 | -39 | -0.9% | 1,697,600 |
| 2016/12/22 | 4,400 | 4,407 | 4,383 | 4,407 | +24 | +0.5% | 1,755,500 |
| 2016/12/21 | 4,415 | 4,428 | 4,380 | 4,383 | -15 | -0.3% | 1,937,300 |
| 2016/12/20 | 4,413 | 4,414 | 4,370 | 4,398 | -17 | -0.4% | 2,585,300 |
| 2016/12/19 | 4,405 | 4,422 | 4,395 | 4,415 | -21 | -0.5% | 2,063,300 |
| 2016/12/16 | 4,449 | 4,463 | 4,424 | 4,436 | +29 | +0.7% | 3,196,300 |
| 2016/12/15 | 4,410 | 4,443 | 4,385 | 4,407 | ±0 | ±0% | 2,712,900 |
| 2016/12/14 | 4,351 | 4,409 | 4,348 | 4,407 | +101 | +2.3% | 4,344,800 |
| 2016/12/13 | 4,283 | 4,306 | 4,253 | 4,306 | +23 | +0.5% | 2,463,600 |
| 2016/12/12 | 4,295 | 4,330 | 4,255 | 4,283 | +30 | +0.7% | 2,838,000 |
2001～
2050
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
