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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 3,280 | 3,300 | 3,210 | 3,230 | +5 | +0.2% | 2,415,300 |
| 2013/08/29 | 3,275 | 3,280 | 3,215 | 3,225 | -55 | -1.7% | 2,576,700 |
| 2013/08/28 | 3,200 | 3,305 | 3,195 | 3,280 | -5 | -0.2% | 2,254,500 |
| 2013/08/27 | 3,305 | 3,325 | 3,275 | 3,285 | -35 | -1.1% | 2,024,500 |
| 2013/08/26 | 3,360 | 3,360 | 3,290 | 3,320 | -15 | -0.4% | 1,103,600 |
| 2013/08/23 | 3,330 | 3,365 | 3,305 | 3,335 | +100 | +3.1% | 2,248,900 |
| 2013/08/22 | 3,230 | 3,275 | 3,200 | 3,235 | -25 | -0.8% | 2,324,900 |
| 2013/08/21 | 3,295 | 3,295 | 3,235 | 3,260 | -35 | -1.1% | 3,313,800 |
| 2013/08/20 | 3,380 | 3,390 | 3,280 | 3,295 | -125 | -3.7% | 2,465,800 |
| 2013/08/19 | 3,410 | 3,425 | 3,375 | 3,420 | +45 | +1.3% | 1,462,100 |
| 2013/08/16 | 3,320 | 3,415 | 3,310 | 3,375 | -5 | -0.1% | 2,200,300 |
| 2013/08/15 | 3,430 | 3,445 | 3,360 | 3,380 | -120 | -3.4% | 3,055,400 |
| 2013/08/14 | 3,500 | 3,510 | 3,410 | 3,500 | +25 | +0.7% | 2,588,200 |
| 2013/08/13 | 3,515 | 3,520 | 3,440 | 3,475 | +30 | +0.9% | 2,159,100 |
| 2013/08/12 | 3,440 | 3,530 | 3,380 | 3,445 | +95 | +2.8% | 5,110,100 |
| 2013/08/09 | 3,340 | 3,405 | 3,310 | 3,350 | -15 | -0.4% | 4,130,600 |
| 2013/08/08 | 3,450 | 3,490 | 3,355 | 3,365 | -135 | -3.9% | 4,564,200 |
| 2013/08/07 | 3,555 | 3,580 | 3,500 | 3,500 | -160 | -4.4% | 3,135,100 |
| 2013/08/06 | 3,600 | 3,665 | 3,570 | 3,660 | +10 | +0.3% | 2,079,500 |
| 2013/08/05 | 3,700 | 3,730 | 3,635 | 3,650 | -35 | -0.9% | 2,062,200 |
| 2013/08/02 | 3,650 | 3,690 | 3,645 | 3,685 | +90 | +2.5% | 2,813,700 |
| 2013/08/01 | 3,480 | 3,600 | 3,470 | 3,595 | +115 | +3.3% | 2,114,200 |
| 2013/07/31 | 3,500 | 3,560 | 3,445 | 3,480 | ±0 | ±0% | 2,769,700 |
| 2013/07/30 | 3,395 | 3,520 | 3,390 | 3,480 | +95 | +2.8% | 2,685,300 |
| 2013/07/29 | 3,450 | 3,490 | 3,380 | 3,385 | -175 | -4.9% | 3,771,000 |
| 2013/07/26 | 3,595 | 3,615 | 3,555 | 3,560 | -140 | -3.8% | 3,123,700 |
| 2013/07/25 | 3,760 | 3,765 | 3,685 | 3,700 | -20 | -0.5% | 1,883,400 |
| 2013/07/24 | 3,735 | 3,740 | 3,690 | 3,720 | -15 | -0.4% | 1,801,200 |
| 2013/07/23 | 3,750 | 3,760 | 3,715 | 3,735 | -55 | -1.5% | 2,543,100 |
| 2013/07/22 | 3,835 | 3,835 | 3,765 | 3,790 | -25 | -0.7% | 2,143,200 |
| 2013/07/19 | 3,830 | 3,845 | 3,740 | 3,815 | +5 | +0.1% | 4,288,700 |
| 2013/07/18 | 3,800 | 3,825 | 3,760 | 3,810 | +30 | +0.8% | 2,678,000 |
| 2013/07/17 | 3,735 | 3,780 | 3,725 | 3,780 | ±0 | ±0% | 1,918,100 |
| 2013/07/16 | 3,785 | 3,795 | 3,745 | 3,780 | ±0 | ±0% | 2,854,300 |
| 2013/07/12 | 3,780 | 3,810 | 3,770 | 3,780 | -5 | -0.1% | 2,771,900 |
| 2013/07/11 | 3,690 | 3,805 | 3,680 | 3,785 | +30 | +0.8% | 4,694,100 |
| 2013/07/10 | 3,715 | 3,765 | 3,685 | 3,755 | +45 | +1.2% | 4,034,800 |
| 2013/07/09 | 3,690 | 3,710 | 3,680 | 3,710 | +85 | +2.3% | 3,577,800 |
| 2013/07/08 | 3,695 | 3,695 | 3,625 | 3,625 | -45 | -1.2% | 2,583,000 |
| 2013/07/05 | 3,670 | 3,675 | 3,630 | 3,670 | +25 | +0.7% | 2,117,100 |
| 2013/07/04 | 3,630 | 3,665 | 3,620 | 3,645 | -45 | -1.2% | 3,317,900 |
| 2013/07/03 | 3,585 | 3,700 | 3,580 | 3,690 | +190 | +5.4% | 8,170,900 |
| 2013/07/02 | 3,480 | 3,500 | 3,445 | 3,500 | +70 | +2% | 2,634,900 |
| 2013/07/01 | 3,435 | 3,435 | 3,370 | 3,430 | +50 | +1.5% | 2,821,900 |
| 2013/06/28 | 3,310 | 3,430 | 3,285 | 3,380 | +120 | +3.7% | 4,391,500 |
| 2013/06/27 | 3,230 | 3,280 | 3,190 | 3,260 | +55 | +1.7% | 2,981,900 |
| 2013/06/26 | 3,280 | 3,290 | 3,165 | 3,205 | -55 | -1.7% | 2,851,700 |
| 2013/06/25 | 3,300 | 3,325 | 3,205 | 3,260 | -30 | -0.9% | 3,268,500 |
| 2013/06/24 | 3,375 | 3,420 | 3,275 | 3,290 | -40 | -1.2% | 2,574,300 |
| 2013/06/21 | 3,150 | 3,335 | 3,150 | 3,330 | +60 | +1.8% | 3,938,500 |
2851～
2900
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
