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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 4,029 | 4,184 | 4,016 | 4,134.5 | +70.5 | +1.7% | 2,570,500 |
| 2015/09/14 | 4,196 | 4,197 | 4,029.5 | 4,064 | -62 | -1.5% | 2,347,600 |
| 2015/09/11 | 4,216 | 4,230 | 4,108 | 4,126 | -20 | -0.5% | 4,770,900 |
| 2015/09/10 | 4,050 | 4,168 | 4,050 | 4,146 | -30 | -0.7% | 3,044,300 |
| 2015/09/09 | 4,010 | 4,176 | 4,001 | 4,176 | +301 | +7.8% | 4,099,600 |
| 2015/09/08 | 3,883.5 | 3,972.5 | 3,864 | 3,875 | -3.5 | -0.1% | 2,660,400 |
| 2015/09/07 | 3,800.5 | 3,923 | 3,755.5 | 3,878.5 | +29 | +0.8% | 2,797,500 |
| 2015/09/04 | 3,990 | 3,997.5 | 3,802.5 | 3,849.5 | -56 | -1.4% | 3,026,200 |
| 2015/09/03 | 3,939 | 3,991 | 3,898 | 3,905.5 | +36.5 | +0.9% | 2,377,200 |
| 2015/09/02 | 3,823 | 3,951 | 3,811.5 | 3,869 | -9 | -0.2% | 3,456,500 |
| 2015/09/01 | 4,041 | 4,044.5 | 3,878 | 3,878 | -189.5 | -4.7% | 3,945,800 |
| 2015/08/31 | 4,148 | 4,179.5 | 4,040.5 | 4,067.5 | -78 | -1.9% | 3,651,500 |
| 2015/08/28 | 4,100 | 4,178.5 | 4,073.5 | 4,145.5 | +160.5 | +4% | 3,263,000 |
| 2015/08/27 | 4,057 | 4,086.5 | 3,972 | 3,985 | +40 | +1% | 4,056,600 |
| 2015/08/26 | 3,857 | 3,962.5 | 3,843.5 | 3,945 | +145 | +3.8% | 6,680,500 |
| 2015/08/25 | 3,798 | 4,029 | 3,753.5 | 3,800 | -181.5 | -4.6% | 7,481,500 |
| 2015/08/24 | 4,080 | 4,129 | 3,981.5 | 3,981.5 | -221.5 | -5.3% | 4,892,200 |
| 2015/08/21 | 4,131.5 | 4,246 | 4,114.5 | 4,203 | -138.5 | -3.2% | 5,127,900 |
| 2015/08/20 | 4,471 | 4,471 | 4,340 | 4,341.5 | -166.5 | -3.7% | 4,035,400 |
| 2015/08/19 | 4,530 | 4,571 | 4,504.5 | 4,508 | -34.5 | -0.8% | 2,049,100 |
| 2015/08/18 | 4,519 | 4,558.5 | 4,515 | 4,542.5 | +36.5 | +0.8% | 1,865,000 |
| 2015/08/17 | 4,479.5 | 4,512 | 4,476.5 | 4,506 | +47 | +1.1% | 1,952,200 |
| 2015/08/14 | 4,470 | 4,497 | 4,450 | 4,459 | -19 | -0.4% | 2,806,900 |
| 2015/08/13 | 4,525 | 4,525.5 | 4,444 | 4,478 | -45.5 | -1% | 3,564,900 |
| 2015/08/12 | 4,540.5 | 4,552 | 4,495.5 | 4,523.5 | -46 | -1% | 3,794,800 |
| 2015/08/11 | 4,657 | 4,687.5 | 4,559 | 4,569.5 | -62 | -1.3% | 3,560,900 |
| 2015/08/10 | 4,652 | 4,687.5 | 4,592 | 4,631.5 | -107 | -2.3% | 3,739,600 |
| 2015/08/07 | 4,691.5 | 4,754.5 | 4,688 | 4,738.5 | -14 | -0.3% | 2,510,300 |
| 2015/08/06 | 4,790 | 4,805 | 4,742.5 | 4,752.5 | -20 | -0.4% | 3,038,000 |
| 2015/08/05 | 4,743 | 4,783 | 4,701 | 4,772.5 | +51.5 | +1.1% | 3,299,600 |
| 2015/08/04 | 4,703 | 4,734.5 | 4,674 | 4,721 | -2 | ±0% | 2,057,600 |
| 2015/08/03 | 4,694.5 | 4,730 | 4,655.5 | 4,723 | +45 | +1% | 2,609,300 |
| 2015/07/31 | 4,642 | 4,691 | 4,615 | 4,678 | +27 | +0.6% | 3,177,000 |
| 2015/07/30 | 4,500 | 4,669.5 | 4,493 | 4,651 | +197.5 | +4.4% | 8,323,100 |
| 2015/07/29 | 4,540 | 4,548.5 | 4,434.5 | 4,453.5 | -59.5 | -1.3% | 3,729,800 |
| 2015/07/28 | 4,504.5 | 4,539.5 | 4,468 | 4,513 | -31 | -0.7% | 2,081,500 |
| 2015/07/27 | 4,510 | 4,558 | 4,476 | 4,544 | +27.5 | +0.6% | 2,306,000 |
| 2015/07/24 | 4,542.5 | 4,585 | 4,508 | 4,516.5 | -63 | -1.4% | 2,194,400 |
| 2015/07/23 | 4,558 | 4,596 | 4,535.5 | 4,579.5 | -17.5 | -0.4% | 3,330,500 |
| 2015/07/22 | 4,640 | 4,670 | 4,597 | 4,597 | -80.5 | -1.7% | 2,331,100 |
| 2015/07/21 | 4,693 | 4,698.5 | 4,632.5 | 4,677.5 | +30.5 | +0.7% | 2,051,600 |
| 2015/07/17 | 4,630 | 4,650 | 4,562 | 4,647 | +17 | +0.4% | 2,642,600 |
| 2015/07/16 | 4,603.5 | 4,658 | 4,595.5 | 4,630 | +26.5 | +0.6% | 3,793,800 |
| 2015/07/15 | 4,667.5 | 4,668 | 4,601 | 4,603.5 | -42.5 | -0.9% | 2,853,000 |
| 2015/07/14 | 4,600 | 4,647.5 | 4,573.5 | 4,646 | +130.5 | +2.9% | 4,138,000 |
| 2015/07/13 | 4,480 | 4,523.5 | 4,462.5 | 4,515.5 | +108.5 | +2.5% | 2,712,400 |
| 2015/07/10 | 4,440 | 4,483.5 | 4,386 | 4,407 | -44 | -1% | 5,829,800 |
| 2015/07/09 | 4,401 | 4,461.5 | 4,300 | 4,451 | -41 | -0.9% | 4,716,400 |
| 2015/07/08 | 4,577 | 4,614 | 4,492 | 4,492 | -84.5 | -1.8% | 4,212,600 |
| 2015/07/07 | 4,608 | 4,619 | 4,546 | 4,576.5 | +38.5 | +0.8% | 2,809,100 |
2351～
2400
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
