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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 3,606 | 3,615 | 3,507 | 3,526 | -87 | -2.4% | 4,035,900 |
| 2014/06/26 | 3,670 | 3,673 | 3,608 | 3,613 | -46 | -1.3% | 3,178,200 |
| 2014/06/25 | 3,674 | 3,705 | 3,658 | 3,659 | -14 | -0.4% | 3,087,800 |
| 2014/06/24 | 3,661 | 3,691 | 3,651 | 3,673 | -8 | -0.2% | 2,211,500 |
| 2014/06/23 | 3,700 | 3,705 | 3,666 | 3,681 | -14 | -0.4% | 2,518,300 |
| 2014/06/20 | 3,686 | 3,698 | 3,661 | 3,695 | +24 | +0.7% | 4,985,500 |
| 2014/06/19 | 3,615 | 3,677 | 3,614 | 3,671 | +56 | +1.5% | 3,413,000 |
| 2014/06/18 | 3,630 | 3,636 | 3,606 | 3,615 | -13 | -0.4% | 2,939,800 |
| 2014/06/17 | 3,646 | 3,656 | 3,620 | 3,628 | -18 | -0.5% | 2,556,500 |
| 2014/06/16 | 3,702 | 3,704 | 3,625 | 3,646 | -58 | -1.6% | 2,527,900 |
| 2014/06/13 | 3,685 | 3,709 | 3,640 | 3,704 | +10 | +0.3% | 4,541,200 |
| 2014/06/12 | 3,693 | 3,709 | 3,672 | 3,694 | -20 | -0.5% | 2,087,400 |
| 2014/06/11 | 3,684 | 3,724 | 3,679 | 3,714 | +35 | +1% | 2,367,100 |
| 2014/06/10 | 3,715 | 3,725 | 3,671 | 3,679 | -27 | -0.7% | 2,090,000 |
| 2014/06/09 | 3,717 | 3,729 | 3,703 | 3,706 | +11 | +0.3% | 2,387,600 |
| 2014/06/06 | 3,709 | 3,709 | 3,672 | 3,695 | -2 | -0.1% | 3,834,900 |
| 2014/06/05 | 3,700 | 3,716 | 3,685 | 3,697 | -3 | -0.1% | 2,843,700 |
| 2014/06/04 | 3,680 | 3,700 | 3,658 | 3,700 | +40 | +1.1% | 2,885,300 |
| 2014/06/03 | 3,696 | 3,699 | 3,656 | 3,660 | -9 | -0.2% | 3,002,900 |
| 2014/06/02 | 3,670 | 3,683 | 3,635 | 3,669 | -7 | -0.2% | 3,381,400 |
| 2014/05/30 | 3,628 | 3,676 | 3,625 | 3,676 | +62 | +1.7% | 3,809,000 |
| 2014/05/29 | 3,590 | 3,622 | 3,585 | 3,614 | +31 | +0.9% | 2,504,400 |
| 2014/05/28 | 3,615 | 3,617 | 3,570 | 3,583 | -6 | -0.2% | 2,111,900 |
| 2014/05/27 | 3,572 | 3,618 | 3,569 | 3,589 | +14 | +0.4% | 2,868,100 |
| 2014/05/26 | 3,550 | 3,577 | 3,526 | 3,575 | +76 | +2.2% | 2,800,000 |
| 2014/05/23 | 3,480 | 3,513 | 3,475 | 3,499 | +52 | +1.5% | 4,260,700 |
| 2014/05/22 | 3,426 | 3,465 | 3,411 | 3,447 | +48 | +1.4% | 3,342,700 |
| 2014/05/21 | 3,380 | 3,410 | 3,362 | 3,399 | +13 | +0.4% | 2,814,200 |
| 2014/05/20 | 3,410 | 3,432 | 3,377 | 3,386 | -19 | -0.6% | 3,434,400 |
| 2014/05/19 | 3,483 | 3,487 | 3,405 | 3,405 | -83 | -2.4% | 3,180,300 |
| 2014/05/16 | 3,486 | 3,496 | 3,472 | 3,488 | -56 | -1.6% | 3,259,200 |
| 2014/05/15 | 3,519 | 3,553 | 3,498 | 3,544 | +16 | +0.5% | 3,427,800 |
| 2014/05/14 | 3,473 | 3,536 | 3,469 | 3,528 | +55 | +1.6% | 4,983,000 |
| 2014/05/13 | 3,550 | 3,560 | 3,465 | 3,473 | -63 | -1.8% | 6,861,900 |
| 2014/05/12 | 3,640 | 3,654 | 3,533 | 3,536 | -164 | -4.4% | 4,023,400 |
| 2014/05/09 | 3,654 | 3,714 | 3,644 | 3,700 | +64 | +1.8% | 2,625,400 |
| 2014/05/08 | 3,645 | 3,658 | 3,622 | 3,636 | +28 | +0.8% | 1,856,400 |
| 2014/05/07 | 3,680 | 3,684 | 3,600 | 3,608 | -90 | -2.4% | 3,024,800 |
| 2014/05/02 | 3,708 | 3,723 | 3,681 | 3,698 | +16 | +0.4% | 1,631,100 |
| 2014/05/01 | 3,694 | 3,697 | 3,647 | 3,682 | +22 | +0.6% | 1,836,700 |
| 2014/04/30 | 3,749 | 3,760 | 3,650 | 3,660 | -64 | -1.7% | 3,008,500 |
| 2014/04/28 | 3,699 | 3,737 | 3,673 | 3,724 | +12 | +0.3% | 3,280,100 |
| 2014/04/25 | 3,662 | 3,723 | 3,631 | 3,712 | +61 | +1.7% | 3,366,700 |
| 2014/04/24 | 3,704 | 3,729 | 3,622 | 3,651 | -53 | -1.4% | 2,517,600 |
| 2014/04/23 | 3,672 | 3,705 | 3,641 | 3,704 | +92 | +2.5% | 4,141,400 |
| 2014/04/22 | 3,542 | 3,628 | 3,542 | 3,612 | +87 | +2.5% | 3,921,100 |
| 2014/04/21 | 3,551 | 3,576 | 3,521 | 3,525 | -43 | -1.2% | 2,358,300 |
| 2014/04/18 | 3,529 | 3,571 | 3,511 | 3,568 | +61 | +1.7% | 2,041,300 |
| 2014/04/17 | 3,543 | 3,562 | 3,500 | 3,507 | -36 | -1% | 2,534,300 |
| 2014/04/16 | 3,490 | 3,543 | 3,483 | 3,543 | +55 | +1.6% | 2,342,000 |
2651～
2700
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
