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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 3,450 | 3,500 | 3,417 | 3,428 | +55 | +1.6% | 3,991,100 |
| 2016/07/12 | 3,348 | 3,397 | 3,303 | 3,373 | +120 | +3.7% | 3,166,800 |
| 2016/07/11 | 3,210 | 3,273 | 3,183 | 3,253 | +113 | +3.6% | 2,488,400 |
| 2016/07/08 | 3,190 | 3,197 | 3,133 | 3,140 | -19 | -0.6% | 3,026,700 |
| 2016/07/07 | 3,162 | 3,214 | 3,133 | 3,159 | -20 | -0.6% | 2,239,200 |
| 2016/07/06 | 3,230 | 3,240 | 3,151 | 3,179 | -151 | -4.5% | 4,638,400 |
| 2016/07/05 | 3,320 | 3,339 | 3,298 | 3,330 | +28 | +0.8% | 2,330,000 |
| 2016/07/04 | 3,285 | 3,310 | 3,265 | 3,302 | -15 | -0.5% | 3,127,900 |
| 2016/07/01 | 3,300 | 3,337 | 3,260 | 3,317 | +48 | +1.5% | 3,367,500 |
| 2016/06/30 | 3,269 | 3,308 | 3,257 | 3,269 | +33 | +1% | 4,523,900 |
| 2016/06/29 | 3,188 | 3,267 | 3,156 | 3,236 | +32 | +1% | 4,139,700 |
| 2016/06/28 | 3,156 | 3,229 | 3,089 | 3,204 | -75 | -2.3% | 5,229,300 |
| 2016/06/27 | 3,238 | 3,288 | 3,222 | 3,279 | +100 | +3.1% | 5,653,500 |
| 2016/06/24 | 3,485 | 3,519 | 3,155 | 3,179 | -297 | -8.5% | 8,109,900 |
| 2016/06/23 | 3,430 | 3,487 | 3,416 | 3,476 | +28 | +0.8% | 2,409,500 |
| 2016/06/22 | 3,476 | 3,477 | 3,436 | 3,448 | -43 | -1.2% | 2,558,600 |
| 2016/06/21 | 3,450 | 3,511 | 3,444 | 3,491 | ±0 | ±0% | 2,408,700 |
| 2016/06/20 | 3,500 | 3,535 | 3,487 | 3,491 | +43 | +1.2% | 2,214,300 |
| 2016/06/17 | 3,464 | 3,499 | 3,440 | 3,448 | +23 | +0.7% | 3,475,600 |
| 2016/06/16 | 3,508 | 3,512 | 3,413 | 3,425 | -108 | -3.1% | 3,769,300 |
| 2016/06/15 | 3,522 | 3,576 | 3,504 | 3,533 | +23 | +0.7% | 2,762,400 |
| 2016/06/14 | 3,542 | 3,557 | 3,503 | 3,510 | -32 | -0.9% | 3,081,900 |
| 2016/06/13 | 3,591 | 3,606 | 3,542 | 3,542 | -91 | -2.5% | 2,685,100 |
| 2016/06/10 | 3,614 | 3,665 | 3,613 | 3,633 | -8 | -0.2% | 4,015,800 |
| 2016/06/09 | 3,660 | 3,660 | 3,619 | 3,641 | -48 | -1.3% | 2,358,000 |
| 2016/06/08 | 3,650 | 3,693 | 3,622 | 3,689 | +59 | +1.6% | 2,485,100 |
| 2016/06/07 | 3,644 | 3,645 | 3,605 | 3,630 | -13 | -0.4% | 2,628,500 |
| 2016/06/06 | 3,600 | 3,645 | 3,576 | 3,643 | -20 | -0.5% | 2,466,400 |
| 2016/06/03 | 3,658 | 3,691 | 3,645 | 3,663 | ±0 | ±0% | 2,276,600 |
| 2016/06/02 | 3,731 | 3,741 | 3,652 | 3,663 | -118 | -3.1% | 4,142,900 |
| 2016/06/01 | 3,829 | 3,829 | 3,766 | 3,781 | -45 | -1.2% | 3,198,100 |
| 2016/05/31 | 3,735 | 3,826 | 3,713 | 3,826 | +92 | +2.5% | 4,190,800 |
| 2016/05/30 | 3,725 | 3,745 | 3,698 | 3,734 | +40 | +1.1% | 1,700,200 |
| 2016/05/27 | 3,700 | 3,717 | 3,684 | 3,694 | ±0 | ±0% | 2,031,000 |
| 2016/05/26 | 3,737 | 3,777 | 3,681 | 3,694 | +15 | +0.4% | 3,034,200 |
| 2016/05/25 | 3,689 | 3,690 | 3,651 | 3,679 | +42 | +1.2% | 2,945,600 |
| 2016/05/24 | 3,657 | 3,661 | 3,626 | 3,637 | -42 | -1.1% | 2,837,800 |
| 2016/05/23 | 3,641 | 3,684 | 3,628 | 3,679 | +29 | +0.8% | 3,306,900 |
| 2016/05/20 | 3,672 | 3,681 | 3,625 | 3,650 | -94 | -2.5% | 5,285,500 |
| 2016/05/19 | 3,754 | 3,768 | 3,716 | 3,744 | +34 | +0.9% | 2,506,800 |
| 2016/05/18 | 3,707 | 3,751 | 3,681 | 3,710 | +5 | +0.1% | 3,269,900 |
| 2016/05/17 | 3,710 | 3,715 | 3,676 | 3,705 | +18 | +0.5% | 3,213,000 |
| 2016/05/16 | 3,708 | 3,739 | 3,671 | 3,687 | -67 | -1.8% | 4,663,100 |
| 2016/05/13 | 3,884 | 3,887 | 3,741 | 3,754 | -119 | -3.1% | 6,355,700 |
| 2016/05/12 | 3,843 | 3,907 | 3,840 | 3,873 | -240 | -5.8% | 5,232,700 |
| 2016/05/11 | 4,172 | 4,197 | 4,094 | 4,113 | -25 | -0.6% | 2,416,900 |
| 2016/05/10 | 4,048 | 4,140 | 4,042 | 4,138 | +125 | +3.1% | 2,658,900 |
| 2016/05/09 | 4,027 | 4,045 | 3,987 | 4,013 | +18 | +0.5% | 1,659,700 |
| 2016/05/06 | 4,000 | 4,047 | 3,964 | 3,995 | +31 | +0.8% | 2,394,000 |
| 2016/05/02 | 3,907 | 3,973 | 3,883 | 3,964 | -152 | -3.7% | 3,516,700 |
2151～
2200
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
