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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 3,630 | 3,693 | 3,610 | 3,693 | +17 | +0.5% | 2,548,000 |
| 2016/09/26 | 3,718 | 3,718 | 3,667 | 3,676 | -42 | -1.1% | 2,127,200 |
| 2016/09/23 | 3,695 | 3,735 | 3,663 | 3,718 | +31 | +0.8% | 3,712,200 |
| 2016/09/21 | 3,622 | 3,687 | 3,571 | 3,687 | +59 | +1.6% | 3,562,000 |
| 2016/09/20 | 3,580 | 3,637 | 3,566 | 3,628 | +63 | +1.8% | 3,084,000 |
| 2016/09/16 | 3,556 | 3,568 | 3,534 | 3,565 | +1 | ±0% | 2,167,300 |
| 2016/09/15 | 3,552 | 3,567 | 3,537 | 3,564 | -6 | -0.2% | 2,117,600 |
| 2016/09/14 | 3,575 | 3,590 | 3,554 | 3,570 | -17 | -0.5% | 1,888,700 |
| 2016/09/13 | 3,539 | 3,596 | 3,539 | 3,587 | +46 | +1.3% | 2,272,300 |
| 2016/09/12 | 3,525 | 3,560 | 3,514 | 3,541 | -65 | -1.8% | 3,540,200 |
| 2016/09/09 | 3,601 | 3,622 | 3,591 | 3,606 | +17 | +0.5% | 2,628,700 |
| 2016/09/08 | 3,580 | 3,608 | 3,570 | 3,589 | +8 | +0.2% | 2,638,700 |
| 2016/09/07 | 3,551 | 3,589 | 3,528 | 3,581 | -26 | -0.7% | 2,516,400 |
| 2016/09/06 | 3,605 | 3,619 | 3,579 | 3,607 | +4 | +0.1% | 1,491,400 |
| 2016/09/05 | 3,629 | 3,646 | 3,601 | 3,603 | +23 | +0.6% | 1,903,800 |
| 2016/09/02 | 3,590 | 3,593 | 3,570 | 3,580 | -2 | -0.1% | 1,768,500 |
| 2016/09/01 | 3,581 | 3,603 | 3,552 | 3,582 | +27 | +0.8% | 2,629,300 |
| 2016/08/31 | 3,559 | 3,592 | 3,548 | 3,555 | +42 | +1.2% | 2,804,100 |
| 2016/08/30 | 3,500 | 3,525 | 3,494 | 3,513 | +32 | +0.9% | 2,096,300 |
| 2016/08/29 | 3,470 | 3,494 | 3,465 | 3,481 | +81 | +2.4% | 2,311,700 |
| 2016/08/26 | 3,408 | 3,418 | 3,386 | 3,400 | -27 | -0.8% | 2,596,000 |
| 2016/08/25 | 3,420 | 3,445 | 3,402 | 3,427 | +27 | +0.8% | 2,678,900 |
| 2016/08/24 | 3,400 | 3,434 | 3,394 | 3,400 | +18 | +0.5% | 2,807,600 |
| 2016/08/23 | 3,379 | 3,385 | 3,343 | 3,382 | -8 | -0.2% | 2,689,500 |
| 2016/08/22 | 3,361 | 3,393 | 3,346 | 3,390 | +51 | +1.5% | 2,612,000 |
| 2016/08/19 | 3,324 | 3,353 | 3,306 | 3,339 | +16 | +0.5% | 2,565,000 |
| 2016/08/18 | 3,332 | 3,363 | 3,316 | 3,323 | -37 | -1.1% | 2,914,600 |
| 2016/08/17 | 3,340 | 3,369 | 3,325 | 3,360 | +35 | +1.1% | 2,424,300 |
| 2016/08/16 | 3,359 | 3,379 | 3,323 | 3,325 | -33 | -1% | 3,151,300 |
| 2016/08/15 | 3,358 | 3,381 | 3,352 | 3,358 | +2 | +0.1% | 2,707,600 |
| 2016/08/12 | 3,380 | 3,385 | 3,338 | 3,356 | -14 | -0.4% | 5,019,000 |
| 2016/08/10 | 3,490 | 3,534 | 3,354 | 3,370 | -246 | -6.8% | 7,960,600 |
| 2016/08/09 | 3,627 | 3,637 | 3,575 | 3,616 | -12 | -0.3% | 2,332,200 |
| 2016/08/08 | 3,549 | 3,630 | 3,531 | 3,628 | +135 | +3.9% | 2,586,900 |
| 2016/08/05 | 3,547 | 3,566 | 3,488 | 3,493 | -43 | -1.2% | 2,061,900 |
| 2016/08/04 | 3,463 | 3,549 | 3,439 | 3,536 | +99 | +2.9% | 3,060,500 |
| 2016/08/03 | 3,442 | 3,473 | 3,421 | 3,437 | -53 | -1.5% | 2,712,200 |
| 2016/08/02 | 3,531 | 3,555 | 3,489 | 3,490 | -74 | -2.1% | 1,791,100 |
| 2016/08/01 | 3,510 | 3,576 | 3,485 | 3,564 | -37 | -1% | 1,913,400 |
| 2016/07/29 | 3,571 | 3,635 | 3,515 | 3,601 | +11 | +0.3% | 3,301,100 |
| 2016/07/28 | 3,610 | 3,637 | 3,563 | 3,590 | -17 | -0.5% | 2,240,800 |
| 2016/07/27 | 3,546 | 3,628 | 3,546 | 3,607 | +106 | +3% | 3,862,100 |
| 2016/07/26 | 3,548 | 3,549 | 3,482 | 3,501 | -70 | -2% | 2,234,100 |
| 2016/07/25 | 3,559 | 3,606 | 3,555 | 3,571 | +31 | +0.9% | 1,670,500 |
| 2016/07/22 | 3,521 | 3,556 | 3,512 | 3,540 | -38 | -1.1% | 1,646,000 |
| 2016/07/21 | 3,595 | 3,610 | 3,564 | 3,578 | +37 | +1% | 2,429,700 |
| 2016/07/20 | 3,517 | 3,545 | 3,501 | 3,541 | +1 | ±0% | 2,315,700 |
| 2016/07/19 | 3,560 | 3,575 | 3,517 | 3,540 | +1 | ±0% | 3,420,200 |
| 2016/07/15 | 3,550 | 3,569 | 3,506 | 3,539 | +44 | +1.3% | 4,220,500 |
| 2016/07/14 | 3,496 | 3,508 | 3,439 | 3,495 | +67 | +2% | 3,858,900 |
2101～
2150
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 | 603,400円 | -2.3% | +19.8% | 3.81% | 16.16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 | 315,000円 | +11.4% | +14.4% | 3.24% | 6.09倍 | 0.55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 | 183,700円 | +3.2% | +416.9% | 3.81% | 10.74倍 | 0.73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 | 267,300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 | 163,200円 | +2.4% | +18.5% | 3.68% | 6.81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
