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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 3,998 | 4,069 | 3,939 | 3,992 | -14 | -0.3% | 3,556,000 |
| 2016/02/16 | 3,914 | 4,041 | 3,893 | 4,006 | +22 | +0.6% | 3,947,100 |
| 2016/02/15 | 3,822 | 4,015 | 3,781 | 3,984 | +414 | +11.6% | 5,009,900 |
| 2016/02/12 | 3,649 | 3,713 | 3,561 | 3,570 | -233 | -6.1% | 5,930,800 |
| 2016/02/10 | 3,859 | 3,923 | 3,740 | 3,803 | -88 | -2.3% | 4,649,700 |
| 2016/02/09 | 3,955 | 4,014 | 3,882 | 3,891 | -248 | -6% | 3,809,100 |
| 2016/02/08 | 4,030 | 4,173 | 4,020 | 4,139 | +37 | +0.9% | 1,976,800 |
| 2016/02/05 | 4,085 | 4,118 | 4,049 | 4,102 | -101 | -2.4% | 2,873,100 |
| 2016/02/04 | 4,178 | 4,243 | 4,077 | 4,203 | -97 | -2.3% | 2,908,600 |
| 2016/02/03 | 4,250 | 4,311 | 4,231 | 4,300 | -58 | -1.3% | 3,453,500 |
| 2016/02/02 | 4,240 | 4,380 | 4,231 | 4,358 | -22 | -0.5% | 3,395,500 |
| 2016/02/01 | 4,394 | 4,416 | 4,363 | 4,380 | +44 | +1% | 3,121,800 |
| 2016/01/29 | 4,144 | 4,346 | 4,134 | 4,336 | +186 | +4.5% | 5,377,800 |
| 2016/01/28 | 4,119 | 4,205 | 4,093 | 4,150 | +15 | +0.4% | 2,684,400 |
| 2016/01/27 | 4,129 | 4,180 | 4,101 | 4,135 | +110 | +2.7% | 4,236,000 |
| 2016/01/26 | 4,045 | 4,062 | 4,005 | 4,025 | -80 | -1.9% | 2,854,400 |
| 2016/01/25 | 4,140 | 4,145 | 4,079 | 4,105 | +20 | +0.5% | 3,400,600 |
| 2016/01/22 | 3,982 | 4,095 | 3,947 | 4,085 | +250 | +6.5% | 5,318,800 |
| 2016/01/21 | 3,900 | 4,024 | 3,830 | 3,835 | -33 | -0.9% | 5,372,500 |
| 2016/01/20 | 3,977 | 3,993 | 3,866 | 3,868 | -120 | -3% | 2,919,500 |
| 2016/01/19 | 3,965 | 4,035 | 3,934 | 3,988 | +25 | +0.6% | 2,689,900 |
| 2016/01/18 | 3,850 | 3,985 | 3,850 | 3,963 | +20 | +0.5% | 2,934,700 |
| 2016/01/15 | 4,081 | 4,133 | 3,909 | 3,943 | -25 | -0.6% | 4,108,800 |
| 2016/01/14 | 3,970 | 3,973 | 3,897 | 3,968 | -119 | -2.9% | 4,531,900 |
| 2016/01/13 | 4,018 | 4,095 | 3,977 | 4,087 | +202 | +5.2% | 3,931,000 |
| 2016/01/12 | 3,950 | 3,985 | 3,885 | 3,885 | -84 | -2.1% | 3,398,800 |
| 2016/01/08 | 3,853 | 4,068 | 3,842 | 3,969 | +57 | +1.5% | 5,639,300 |
| 2016/01/07 | 4,001 | 4,020 | 3,907 | 3,912 | -106 | -2.6% | 3,941,300 |
| 2016/01/06 | 4,080 | 4,114 | 4,001 | 4,018 | -16 | -0.4% | 3,498,300 |
| 2016/01/05 | 4,054 | 4,103 | 4,022 | 4,034 | -15 | -0.4% | 2,754,900 |
| 2016/01/04 | 4,125 | 4,137 | 4,031 | 4,049 | -125 | -3% | 3,034,900 |
| 2015/12/30 | 4,200 | 4,215 | 4,172 | 4,174 | +17 | +0.4% | 1,985,300 |
| 2015/12/29 | 4,127 | 4,167 | 4,110 | 4,157 | +24 | +0.6% | 1,560,200 |
| 2015/12/28 | 4,171 | 4,181 | 4,133 | 4,133 | -84 | -2% | 2,152,500 |
| 2015/12/25 | 4,228 | 4,245 | 4,197 | 4,217 | -11 | -0.3% | 1,758,300 |
| 2015/12/24 | 4,316 | 4,338 | 4,226 | 4,228 | -45 | -1.1% | 2,045,600 |
| 2015/12/22 | 4,278 | 4,308 | 4,257 | 4,273 | -15 | -0.3% | 1,940,000 |
| 2015/12/21 | 4,296 | 4,335 | 4,243 | 4,288 | -23 | -0.5% | 3,027,500 |
| 2015/12/18 | 4,430 | 4,474 | 4,310 | 4,311 | -106 | -2.4% | 3,999,900 |
| 2015/12/17 | 4,465 | 4,478 | 4,412 | 4,417 | +112 | +2.6% | 3,788,100 |
| 2015/12/16 | 4,201 | 4,309 | 4,196 | 4,305 | +147 | +3.5% | 2,960,000 |
| 2015/12/15 | 4,229 | 4,238 | 4,158 | 4,158 | -71 | -1.7% | 2,443,800 |
| 2015/12/14 | 4,219 | 4,238 | 4,182 | 4,229 | -72 | -1.7% | 2,746,100 |
| 2015/12/11 | 4,280 | 4,316 | 4,251 | 4,301 | +44 | +1% | 3,793,800 |
| 2015/12/10 | 4,292 | 4,309 | 4,230 | 4,257 | -76 | -1.8% | 2,762,300 |
| 2015/12/09 | 4,320 | 4,372 | 4,301 | 4,333 | -1 | ±0% | 1,934,500 |
| 2015/12/08 | 4,370 | 4,376 | 4,331 | 4,334 | -24 | -0.6% | 2,050,900 |
| 2015/12/07 | 4,369 | 4,381 | 4,343 | 4,358 | +3 | +0.1% | 1,909,600 |
| 2015/12/04 | 4,365 | 4,386 | 4,338 | 4,355 | -65 | -1.5% | 2,556,100 |
| 2015/12/03 | 4,394 | 4,423 | 4,389 | 4,420 | +15 | +0.3% | 1,478,100 |
2251～
2300
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
