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 |
|---|---|---|---|---|---|---|---|
| 2012/07/17 | 1,763 | 1,768 | 1,742 | 1,746 | -30 | -1.7% | 3,457,800 |
| 2012/07/13 | 1,797 | 1,803 | 1,772 | 1,776 | -22 | -1.2% | 3,102,700 |
| 2012/07/12 | 1,847 | 1,847 | 1,796 | 1,798 | -41 | -2.2% | 2,985,000 |
| 2012/07/11 | 1,817 | 1,839 | 1,803 | 1,839 | +21 | +1.2% | 2,136,500 |
| 2012/07/10 | 1,824 | 1,843 | 1,818 | 1,818 | -6 | -0.3% | 2,288,300 |
| 2012/07/09 | 1,840 | 1,851 | 1,821 | 1,824 | -32 | -1.7% | 2,276,800 |
| 2012/07/06 | 1,851 | 1,872 | 1,847 | 1,856 | +6 | +0.3% | 1,896,800 |
| 2012/07/05 | 1,862 | 1,869 | 1,847 | 1,850 | -13 | -0.7% | 1,496,000 |
| 2012/07/04 | 1,858 | 1,878 | 1,855 | 1,863 | +15 | +0.8% | 2,548,000 |
| 2012/07/03 | 1,824 | 1,849 | 1,819 | 1,848 | +31 | +1.7% | 2,269,500 |
| 2012/07/02 | 1,845 | 1,847 | 1,817 | 1,817 | +2 | +0.1% | 2,142,200 |
| 2012/06/29 | 1,777 | 1,828 | 1,771 | 1,815 | +39 | +2.2% | 3,262,300 |
| 2012/06/28 | 1,784 | 1,786 | 1,767 | 1,776 | +25 | +1.4% | 2,196,000 |
| 2012/06/27 | 1,746 | 1,753 | 1,728 | 1,751 | -10 | -0.6% | 2,354,000 |
| 2012/06/26 | 1,755 | 1,774 | 1,748 | 1,761 | -13 | -0.7% | 2,602,900 |
| 2012/06/25 | 1,783 | 1,790 | 1,771 | 1,774 | +19 | +1.1% | 2,690,600 |
| 2012/06/22 | 1,750 | 1,758 | 1,732 | 1,755 | -22 | -1.2% | 3,163,600 |
| 2012/06/21 | 1,761 | 1,786 | 1,757 | 1,777 | +29 | +1.7% | 2,847,400 |
| 2012/06/20 | 1,760 | 1,770 | 1,745 | 1,748 | +19 | +1.1% | 2,080,700 |
| 2012/06/19 | 1,743 | 1,743 | 1,720 | 1,729 | -13 | -0.7% | 1,775,800 |
| 2012/06/18 | 1,740 | 1,757 | 1,736 | 1,742 | +51 | +3% | 1,599,500 |
| 2012/06/15 | 1,704 | 1,711 | 1,689 | 1,691 | -12 | -0.7% | 1,429,700 |
| 2012/06/14 | 1,705 | 1,712 | 1,679 | 1,703 | -13 | -0.8% | 1,649,900 |
| 2012/06/13 | 1,714 | 1,726 | 1,705 | 1,716 | +2 | +0.1% | 1,466,300 |
| 2012/06/12 | 1,680 | 1,724 | 1,671 | 1,714 | +2 | +0.1% | 2,136,700 |
| 2012/06/11 | 1,696 | 1,725 | 1,690 | 1,712 | +46 | +2.8% | 2,295,700 |
| 2012/06/08 | 1,706 | 1,710 | 1,656 | 1,666 | -52 | -3% | 5,342,500 |
| 2012/06/07 | 1,731 | 1,736 | 1,711 | 1,718 | +26 | +1.5% | 2,483,700 |
| 2012/06/06 | 1,683 | 1,703 | 1,664 | 1,692 | +29 | +1.7% | 2,542,800 |
| 2012/06/05 | 1,623 | 1,665 | 1,613 | 1,663 | +44 | +2.7% | 2,402,200 |
| 2012/06/04 | 1,606 | 1,619 | 1,602 | 1,619 | -51 | -3.1% | 3,341,100 |
| 2012/06/01 | 1,651 | 1,673 | 1,651 | 1,670 | -7 | -0.4% | 2,553,000 |
| 2012/05/31 | 1,653 | 1,679 | 1,636 | 1,677 | -14 | -0.8% | 2,879,900 |
| 2012/05/30 | 1,696 | 1,707 | 1,666 | 1,691 | -13 | -0.8% | 1,812,900 |
| 2012/05/29 | 1,685 | 1,705 | 1,663 | 1,704 | +12 | +0.7% | 1,921,300 |
| 2012/05/28 | 1,705 | 1,719 | 1,678 | 1,692 | -13 | -0.8% | 1,494,000 |
| 2012/05/25 | 1,681 | 1,715 | 1,677 | 1,705 | +29 | +1.7% | 2,293,900 |
| 2012/05/24 | 1,676 | 1,687 | 1,647 | 1,676 | -6 | -0.4% | 2,711,400 |
| 2012/05/23 | 1,707 | 1,710 | 1,678 | 1,682 | -23 | -1.3% | 2,576,700 |
| 2012/05/22 | 1,710 | 1,714 | 1,695 | 1,705 | +12 | +0.7% | 2,611,500 |
| 2012/05/21 | 1,700 | 1,710 | 1,684 | 1,693 | -11 | -0.6% | 1,616,500 |
| 2012/05/18 | 1,706 | 1,718 | 1,693 | 1,704 | -41 | -2.3% | 2,985,300 |
| 2012/05/17 | 1,718 | 1,747 | 1,701 | 1,745 | +26 | +1.5% | 2,337,100 |
| 2012/05/16 | 1,746 | 1,748 | 1,706 | 1,719 | -35 | -2% | 2,939,200 |
| 2012/05/15 | 1,766 | 1,778 | 1,735 | 1,754 | -26 | -1.5% | 2,494,300 |
| 2012/05/14 | 1,817 | 1,830 | 1,774 | 1,780 | -35 | -1.9% | 2,547,500 |
| 2012/05/11 | 1,805 | 1,831 | 1,789 | 1,815 | +45 | +2.5% | 4,835,600 |
| 2012/05/10 | 1,806 | 1,806 | 1,751 | 1,770 | -33 | -1.8% | 3,876,300 |
| 2012/05/09 | 1,798 | 1,823 | 1,785 | 1,803 | +15 | +0.8% | 4,922,800 |
| 2012/05/08 | 1,797 | 1,802 | 1,766 | 1,788 | +28 | +1.6% | 3,328,200 |
3201～
3250
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
