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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 4,536.5 | 4,559 | 4,507.5 | 4,538 | -68.5 | -1.5% | 2,670,000 |
| 2015/07/03 | 4,540 | 4,612.5 | 4,530.5 | 4,606.5 | +65 | +1.4% | 2,126,600 |
| 2015/07/02 | 4,547.5 | 4,578.5 | 4,512 | 4,541.5 | +39.5 | +0.9% | 3,074,900 |
| 2015/07/01 | 4,548 | 4,556 | 4,501 | 4,502 | -25.5 | -0.6% | 2,869,500 |
| 2015/06/30 | 4,540 | 4,558.5 | 4,511.5 | 4,527.5 | -16 | -0.4% | 3,964,200 |
| 2015/06/29 | 4,555 | 4,609 | 4,536.5 | 4,543.5 | -151.5 | -3.2% | 4,144,900 |
| 2015/06/26 | 4,701 | 4,729.5 | 4,661.5 | 4,695 | -61 | -1.3% | 3,417,100 |
| 2015/06/25 | 4,839.5 | 4,840 | 4,756 | 4,756 | -82 | -1.7% | 3,804,300 |
| 2015/06/24 | 4,850 | 4,859 | 4,831.5 | 4,838 | +1 | ±0% | 3,324,700 |
| 2015/06/23 | 4,813 | 4,839.5 | 4,786 | 4,837 | +57 | +1.2% | 3,379,700 |
| 2015/06/22 | 4,760 | 4,780 | 4,735.5 | 4,780 | +20 | +0.4% | 2,488,700 |
| 2015/06/19 | 4,668.5 | 4,760 | 4,666.5 | 4,760 | +99 | +2.1% | 6,648,600 |
| 2015/06/18 | 4,700 | 4,702.5 | 4,661 | 4,661 | -31.5 | -0.7% | 2,801,400 |
| 2015/06/17 | 4,729 | 4,732 | 4,663 | 4,692.5 | +3.5 | +0.1% | 2,701,000 |
| 2015/06/16 | 4,700 | 4,702.5 | 4,654.5 | 4,689 | -11 | -0.2% | 3,101,200 |
| 2015/06/15 | 4,682 | 4,702 | 4,651.5 | 4,700 | -5 | -0.1% | 2,699,300 |
| 2015/06/12 | 4,644 | 4,730 | 4,644 | 4,705 | -9 | -0.2% | 6,361,800 |
| 2015/06/11 | 4,750 | 4,757.5 | 4,680 | 4,714 | +10.5 | +0.2% | 5,081,500 |
| 2015/06/10 | 4,703.5 | 4,779.5 | 4,700 | 4,703.5 | +10 | +0.2% | 4,298,500 |
| 2015/06/09 | 4,777 | 4,779 | 4,692.5 | 4,693.5 | -123.5 | -2.6% | 6,170,800 |
| 2015/06/08 | 4,897.5 | 4,898 | 4,803 | 4,817 | -37.5 | -0.8% | 3,140,300 |
| 2015/06/05 | 4,897.5 | 4,899.5 | 4,822.5 | 4,854.5 | -7.5 | -0.2% | 3,733,200 |
| 2015/06/04 | 4,929.5 | 4,934 | 4,857 | 4,862 | -49.5 | -1% | 5,193,500 |
| 2015/06/03 | 4,920 | 4,928.5 | 4,851 | 4,911.5 | -95.5 | -1.9% | 5,515,100 |
| 2015/06/02 | 5,104 | 5,105 | 4,995 | 5,007 | -168 | -3.2% | 5,558,900 |
| 2015/06/01 | 5,120 | 5,180 | 5,117 | 5,175 | -1 | ±0% | 3,208,500 |
| 2015/05/29 | 5,133 | 5,182 | 5,080 | 5,176 | +43 | +0.8% | 5,654,600 |
| 2015/05/28 | 5,074 | 5,151 | 5,065 | 5,133 | +132 | +2.6% | 5,520,000 |
| 2015/05/27 | 4,940 | 5,019 | 4,913 | 5,001 | +92 | +1.9% | 3,714,300 |
| 2015/05/26 | 4,871.5 | 4,927.5 | 4,865 | 4,909 | +40.5 | +0.8% | 2,608,100 |
| 2015/05/25 | 4,880 | 4,897 | 4,852 | 4,868.5 | +11.5 | +0.2% | 2,193,200 |
| 2015/05/22 | 4,837.5 | 4,864.5 | 4,828.5 | 4,857 | +58.5 | +1.2% | 3,380,500 |
| 2015/05/21 | 4,847.5 | 4,869 | 4,793.5 | 4,798.5 | -26.5 | -0.5% | 3,211,100 |
| 2015/05/20 | 4,771.5 | 4,873 | 4,730 | 4,825 | +102.5 | +2.2% | 4,711,600 |
| 2015/05/19 | 4,750 | 4,751 | 4,721 | 4,722.5 | +19.5 | +0.4% | 3,826,400 |
| 2015/05/18 | 4,673 | 4,709.5 | 4,654 | 4,703 | +62 | +1.3% | 3,055,300 |
| 2015/05/15 | 4,650 | 4,657 | 4,625 | 4,641 | +8.5 | +0.2% | 2,528,500 |
| 2015/05/14 | 4,645 | 4,678.5 | 4,627 | 4,632.5 | -18 | -0.4% | 4,361,500 |
| 2015/05/13 | 4,681.5 | 4,700 | 4,635.5 | 4,650.5 | -99 | -2.1% | 6,776,100 |
| 2015/05/12 | 4,650 | 4,749.5 | 4,622.5 | 4,749.5 | -162 | -3.3% | 7,214,800 |
| 2015/05/11 | 4,950 | 4,977.5 | 4,887 | 4,911.5 | +13.5 | +0.3% | 2,325,000 |
| 2015/05/08 | 4,861 | 4,917.5 | 4,860.5 | 4,898 | ±0 | ±0% | 3,029,800 |
| 2015/05/07 | 4,952.5 | 4,968.5 | 4,892 | 4,898 | -108 | -2.2% | 2,819,900 |
| 2015/05/01 | 5,000 | 5,018 | 4,972 | 5,006 | -15 | -0.3% | 2,461,200 |
| 2015/04/30 | 5,035 | 5,089 | 5,011 | 5,021 | -44 | -0.9% | 2,690,900 |
| 2015/04/28 | 5,013 | 5,085 | 5,004 | 5,065 | +15 | +0.3% | 2,003,100 |
| 2015/04/27 | 5,044 | 5,065 | 5,021 | 5,050 | -4 | -0.1% | 1,931,500 |
| 2015/04/24 | 5,048 | 5,067 | 5,014 | 5,054 | +4 | +0.1% | 2,148,100 |
| 2015/04/23 | 5,135 | 5,157 | 5,017 | 5,050 | -71 | -1.4% | 3,418,800 |
| 2015/04/22 | 5,165 | 5,175 | 5,101 | 5,121 | -45 | -0.9% | 2,843,700 |
2401～
2450
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
