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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 1,825 | 1,876 | 1,820 | 1,867 | +68 | +3.8% | 3,685,900 |
| 2011/11/02 | 1,803 | 1,806 | 1,782 | 1,799 | -10 | -0.6% | 2,161,200 |
| 2011/11/01 | 1,817 | 1,839 | 1,805 | 1,809 | -52 | -2.8% | 2,775,800 |
| 2011/10/31 | 1,863 | 1,903 | 1,855 | 1,861 | +3 | +0.2% | 3,233,700 |
| 2011/10/28 | 1,869 | 1,888 | 1,845 | 1,858 | +29 | +1.6% | 3,682,800 |
| 2011/10/27 | 1,772 | 1,848 | 1,771 | 1,829 | +61 | +3.5% | 3,399,900 |
| 2011/10/26 | 1,738 | 1,786 | 1,721 | 1,768 | -4 | -0.2% | 2,580,900 |
| 2011/10/25 | 1,772 | 1,783 | 1,766 | 1,772 | +8 | +0.5% | 2,481,000 |
| 2011/10/24 | 1,759 | 1,771 | 1,747 | 1,764 | +69 | +4.1% | 3,600,100 |
| 2011/10/21 | 1,739 | 1,740 | 1,684 | 1,695 | -44 | -2.5% | 2,999,300 |
| 2011/10/20 | 1,749 | 1,751 | 1,711 | 1,739 | -15 | -0.9% | 1,912,000 |
| 2011/10/19 | 1,750 | 1,759 | 1,744 | 1,754 | -8 | -0.5% | 2,125,700 |
| 2011/10/18 | 1,753 | 1,774 | 1,746 | 1,762 | -30 | -1.7% | 1,372,700 |
| 2011/10/17 | 1,795 | 1,799 | 1,778 | 1,792 | +36 | +2.1% | 1,818,000 |
| 2011/10/14 | 1,755 | 1,765 | 1,738 | 1,756 | -17 | -1% | 2,134,400 |
| 2011/10/13 | 1,787 | 1,798 | 1,767 | 1,773 | +9 | +0.5% | 1,689,400 |
| 2011/10/12 | 1,759 | 1,781 | 1,755 | 1,764 | +6 | +0.3% | 2,426,900 |
| 2011/10/11 | 1,772 | 1,779 | 1,753 | 1,758 | +36 | +2.1% | 2,771,300 |
| 2011/10/07 | 1,750 | 1,765 | 1,718 | 1,722 | +12 | +0.7% | 3,029,000 |
| 2011/10/06 | 1,695 | 1,713 | 1,689 | 1,710 | +45 | +2.7% | 2,821,200 |
| 2011/10/05 | 1,696 | 1,700 | 1,658 | 1,665 | -11 | -0.7% | 4,428,900 |
| 2011/10/04 | 1,681 | 1,686 | 1,654 | 1,676 | -54 | -3.1% | 4,485,400 |
| 2011/10/03 | 1,727 | 1,744 | 1,720 | 1,730 | -42 | -2.4% | 3,589,400 |
| 2011/09/30 | 1,790 | 1,793 | 1,753 | 1,772 | -18 | -1% | 2,608,800 |
| 2011/09/29 | 1,736 | 1,790 | 1,732 | 1,790 | +18 | +1% | 3,535,600 |
| 2011/09/28 | 1,724 | 1,774 | 1,706 | 1,772 | +45 | +2.6% | 4,724,600 |
| 2011/09/27 | 1,647 | 1,727 | 1,641 | 1,727 | +107 | +6.6% | 3,910,200 |
| 2011/09/26 | 1,690 | 1,690 | 1,594 | 1,620 | -69 | -4.1% | 5,264,300 |
| 2011/09/22 | 1,697 | 1,700 | 1,670 | 1,689 | -26 | -1.5% | 3,435,400 |
| 2011/09/21 | 1,708 | 1,732 | 1,706 | 1,715 | -25 | -1.4% | 2,101,500 |
| 2011/09/20 | 1,728 | 1,750 | 1,709 | 1,740 | -13 | -0.7% | 2,755,600 |
| 2011/09/16 | 1,749 | 1,755 | 1,734 | 1,753 | +35 | +2% | 2,917,400 |
| 2011/09/15 | 1,723 | 1,745 | 1,710 | 1,718 | +35 | +2.1% | 2,410,100 |
| 2011/09/14 | 1,651 | 1,701 | 1,651 | 1,683 | +17 | +1% | 3,695,700 |
| 2011/09/13 | 1,651 | 1,673 | 1,637 | 1,666 | +3 | +0.2% | 3,274,500 |
| 2011/09/12 | 1,645 | 1,675 | 1,634 | 1,663 | -52 | -3% | 3,300,800 |
| 2011/09/09 | 1,685 | 1,728 | 1,681 | 1,715 | +17 | +1% | 5,911,300 |
| 2011/09/08 | 1,688 | 1,703 | 1,662 | 1,698 | +57 | +3.5% | 3,493,300 |
| 2011/09/07 | 1,631 | 1,654 | 1,604 | 1,641 | +46 | +2.9% | 3,894,200 |
| 2011/09/06 | 1,641 | 1,642 | 1,593 | 1,595 | -62 | -3.7% | 3,718,000 |
| 2011/09/05 | 1,681 | 1,684 | 1,651 | 1,657 | -48 | -2.8% | 2,074,800 |
| 2011/09/02 | 1,707 | 1,717 | 1,696 | 1,705 | -15 | -0.9% | 2,525,500 |
| 2011/09/01 | 1,719 | 1,728 | 1,711 | 1,720 | +25 | +1.5% | 1,876,300 |
| 2011/08/31 | 1,693 | 1,711 | 1,686 | 1,695 | +2 | +0.1% | 1,906,600 |
| 2011/08/30 | 1,698 | 1,728 | 1,689 | 1,693 | +25 | +1.5% | 4,088,600 |
| 2011/08/29 | 1,673 | 1,695 | 1,652 | 1,668 | -17 | -1% | 2,373,500 |
| 2011/08/26 | 1,628 | 1,691 | 1,626 | 1,685 | +47 | +2.9% | 2,949,400 |
| 2011/08/25 | 1,617 | 1,660 | 1,617 | 1,638 | +23 | +1.4% | 3,305,600 |
| 2011/08/24 | 1,641 | 1,652 | 1,605 | 1,615 | -11 | -0.7% | 3,874,100 |
| 2011/08/23 | 1,600 | 1,631 | 1,582 | 1,626 | +39 | +2.5% | 3,120,400 |
3301～
3350
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
