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 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 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 |
| 2013/06/20 | 3,285 | 3,345 | 3,240 | 3,270 | -50 | -1.5% | 4,091,800 |
| 2013/06/19 | 3,350 | 3,360 | 3,285 | 3,320 | +65 | +2% | 2,741,300 |
| 2013/06/18 | 3,215 | 3,290 | 3,210 | 3,255 | +45 | +1.4% | 2,867,800 |
| 2013/06/17 | 3,030 | 3,220 | 3,030 | 3,210 | +145 | +4.7% | 2,842,400 |
| 2013/06/14 | 3,075 | 3,160 | 3,050 | 3,065 | +25 | +0.8% | 7,213,800 |
| 2013/06/13 | 3,135 | 3,135 | 2,985 | 3,040 | -165 | -5.1% | 5,702,700 |
| 2013/06/12 | 3,135 | 3,235 | 3,125 | 3,205 | -40 | -1.2% | 2,896,800 |
| 2013/06/11 | 3,190 | 3,290 | 3,185 | 3,245 | -40 | -1.2% | 3,805,200 |
| 2013/06/10 | 3,240 | 3,295 | 3,175 | 3,285 | +230 | +7.5% | 5,728,400 |
| 2013/06/07 | 3,115 | 3,145 | 2,974 | 3,055 | -155 | -4.8% | 6,327,400 |
| 2013/06/06 | 3,155 | 3,295 | 3,150 | 3,210 | -10 | -0.3% | 3,735,100 |
| 2013/06/05 | 3,315 | 3,335 | 3,205 | 3,220 | -95 | -2.9% | 3,513,400 |
| 2013/06/04 | 3,200 | 3,330 | 3,150 | 3,315 | +80 | +2.5% | 3,683,700 |
| 2013/06/03 | 3,350 | 3,350 | 3,205 | 3,235 | -135 | -4% | 3,414,600 |
| 2013/05/31 | 3,380 | 3,445 | 3,320 | 3,370 | +45 | +1.4% | 5,918,600 |
| 2013/05/30 | 3,360 | 3,425 | 3,285 | 3,325 | -150 | -4.3% | 4,626,000 |
| 2013/05/29 | 3,540 | 3,550 | 3,430 | 3,475 | +35 | +1% | 3,280,800 |
| 2013/05/28 | 3,270 | 3,480 | 3,260 | 3,440 | +125 | +3.8% | 4,354,700 |
| 2013/05/27 | 3,400 | 3,420 | 3,315 | 3,315 | -165 | -4.7% | 4,135,400 |
| 2013/05/24 | 3,550 | 3,565 | 3,335 | 3,480 | +50 | +1.5% | 6,007,100 |
| 2013/05/23 | 3,680 | 3,745 | 3,415 | 3,430 | -215 | -5.9% | 8,691,200 |
| 2013/05/22 | 3,650 | 3,670 | 3,620 | 3,645 | -10 | -0.3% | 3,779,200 |
| 2013/05/21 | 3,610 | 3,660 | 3,595 | 3,655 | +10 | +0.3% | 3,425,000 |
| 2013/05/20 | 3,650 | 3,680 | 3,635 | 3,645 | +35 | +1% | 3,999,900 |
| 2013/05/17 | 3,585 | 3,620 | 3,550 | 3,610 | +20 | +0.6% | 2,858,200 |
| 2013/05/16 | 3,620 | 3,630 | 3,550 | 3,590 | ±0 | ±0% | 3,357,900 |
| 2013/05/15 | 3,600 | 3,610 | 3,565 | 3,590 | +50 | +1.4% | 4,405,400 |
| 2013/05/14 | 3,600 | 3,605 | 3,525 | 3,540 | -60 | -1.7% | 3,698,000 |
2951～
3000
件表示中 / 3764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 | 663,500円 | -2.3% | +19.8% | 3.47% | 17.34倍 | 1.26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 | 541,500円 | +12.8% | +17.0% | 2.07% | 9.70倍 | 0.98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 |
| ＴＯＹＯＴＩＲＥ | 362,400円 | +3.5% | -23.6% | 3.59% | 9.97倍 | 1.17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 |
| 住友ゴム | 171,200円 | +0.3% | +416.9% | 4.09% | 10.00倍 | 0.70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 |
| 住友理工 | 207,600円 | -2.9% | -9.4% | 2.89% | 10.51倍 | 1.00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
