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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 4,418 | 4,439 | 4,404 | 4,405 | -11 | -0.2% | 1,658,700 |
| 2015/12/01 | 4,368 | 4,416 | 4,357 | 4,416 | +36 | +0.8% | 2,094,300 |
| 2015/11/30 | 4,390 | 4,425 | 4,380 | 4,380 | -31 | -0.7% | 2,356,800 |
| 2015/11/27 | 4,422 | 4,432 | 4,400 | 4,411 | -11 | -0.2% | 1,641,600 |
| 2015/11/26 | 4,440 | 4,443 | 4,410 | 4,422 | +15 | +0.3% | 1,460,300 |
| 2015/11/25 | 4,401 | 4,425 | 4,397 | 4,407 | -26 | -0.6% | 1,910,600 |
| 2015/11/24 | 4,433 | 4,440 | 4,390 | 4,433 | -28 | -0.6% | 2,094,800 |
| 2015/11/20 | 4,503 | 4,503 | 4,432 | 4,461 | -44 | -1% | 2,544,100 |
| 2015/11/19 | 4,492 | 4,526 | 4,477 | 4,505 | +28 | +0.6% | 2,419,300 |
| 2015/11/18 | 4,486 | 4,517 | 4,464 | 4,477 | +28 | +0.6% | 2,452,000 |
| 2015/11/17 | 4,482 | 4,488 | 4,435 | 4,449 | +18 | +0.4% | 2,190,200 |
| 2015/11/16 | 4,400 | 4,440 | 4,379 | 4,431 | -56 | -1.2% | 2,007,300 |
| 2015/11/13 | 4,486 | 4,499 | 4,458 | 4,487 | -61 | -1.3% | 2,188,500 |
| 2015/11/12 | 4,515 | 4,560 | 4,515 | 4,548 | +28 | +0.6% | 1,696,600 |
| 2015/11/11 | 4,520 | 4,556 | 4,507 | 4,520 | -70 | -1.5% | 2,702,300 |
| 2015/11/10 | 4,445 | 4,598 | 4,428 | 4,590 | +30 | +0.7% | 3,261,900 |
| 2015/11/09 | 4,591 | 4,620 | 4,548 | 4,560 | +11 | +0.2% | 3,052,700 |
| 2015/11/06 | 4,583 | 4,583 | 4,523 | 4,549 | -13 | -0.3% | 2,134,100 |
| 2015/11/05 | 4,541 | 4,593 | 4,521 | 4,562 | +71 | +1.6% | 2,807,100 |
| 2015/11/04 | 4,490 | 4,575 | 4,477 | 4,491 | +73 | +1.7% | 3,348,700 |
| 2015/11/02 | 4,417 | 4,477 | 4,411 | 4,418 | -58 | -1.3% | 1,920,300 |
| 2015/10/30 | 4,442 | 4,497 | 4,404 | 4,476 | +55 | +1.2% | 2,718,800 |
| 2015/10/29 | 4,435 | 4,464 | 4,397 | 4,421 | +20 | +0.5% | 2,003,900 |
| 2015/10/28 | 4,367 | 4,409 | 4,358 | 4,401 | -7 | -0.2% | 1,427,000 |
| 2015/10/27 | 4,420 | 4,436 | 4,387 | 4,408 | -12 | -0.3% | 2,130,600 |
| 2015/10/26 | 4,451 | 4,461 | 4,412 | 4,420 | +22 | +0.5% | 1,843,300 |
| 2015/10/23 | 4,370 | 4,426 | 4,356 | 4,398 | +122 | +2.9% | 2,612,800 |
| 2015/10/22 | 4,287 | 4,343 | 4,262 | 4,276 | -46 | -1.1% | 1,816,500 |
| 2015/10/21 | 4,245 | 4,336 | 4,230 | 4,322 | +86 | +2% | 1,640,200 |
| 2015/10/20 | 4,260 | 4,260 | 4,212 | 4,236 | -5 | -0.1% | 1,536,600 |
| 2015/10/19 | 4,319 | 4,319 | 4,216 | 4,241 | -101 | -2.3% | 2,328,500 |
| 2015/10/16 | 4,319 | 4,373 | 4,306 | 4,342 | +53 | +1.2% | 2,052,200 |
| 2015/10/15 | 4,140 | 4,302 | 4,137 | 4,289 | +146 | +3.5% | 2,754,500 |
| 2015/10/14 | 4,242 | 4,267 | 4,133 | 4,143 | -141 | -3.3% | 3,247,500 |
| 2015/10/13 | 4,372 | 4,372 | 4,266 | 4,284 | -101 | -2.3% | 3,294,000 |
| 2015/10/09 | 4,193 | 4,390 | 4,188 | 4,385 | +130 | +3.1% | 3,867,900 |
| 2015/10/08 | 4,225 | 4,293 | 4,185 | 4,255 | -2 | ±0% | 1,852,200 |
| 2015/10/07 | 4,194 | 4,269 | 4,154 | 4,257 | +49 | +1.2% | 2,805,900 |
| 2015/10/06 | 4,350 | 4,367 | 4,194 | 4,208 | -96 | -2.2% | 3,330,500 |
| 2015/10/05 | 4,330 | 4,330 | 4,248 | 4,304 | -6 | -0.1% | 1,927,700 |
| 2015/10/02 | 4,172 | 4,323 | 4,154 | 4,310 | +137 | +3.3% | 2,689,100 |
| 2015/10/01 | 4,119 | 4,225 | 4,066 | 4,173 | +47 | +1.1% | 2,679,100 |
| 2015/09/30 | 4,079 | 4,175 | 4,079 | 4,126 | +117 | +2.9% | 2,918,400 |
| 2015/09/29 | 4,045 | 4,045 | 3,962 | 4,009 | -84 | -2.1% | 3,132,800 |
| 2015/09/28 | 4,197 | 4,230 | 4,075 | 4,093 | -66 | -1.6% | 2,018,200 |
| 2015/09/25 | 4,134 | 4,180 | 4,048 | 4,159 | +8 | +0.2% | 2,878,200 |
| 2015/09/24 | 4,207 | 4,277 | 4,151 | 4,151 | -96.5 | -2.3% | 3,393,600 |
| 2015/09/18 | 4,282.5 | 4,293.5 | 4,201 | 4,247.5 | -80 | -1.8% | 2,779,300 |
| 2015/09/17 | 4,291.5 | 4,344 | 4,257.5 | 4,327.5 | +38 | +0.9% | 3,245,900 |
| 2015/09/16 | 4,200 | 4,311.5 | 4,194 | 4,289.5 | +155 | +3.7% | 3,982,800 |
2301～
2350
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
