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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,862 | 1,877 | 1,827 | 1,848 | -13 | -0.7% | 6,585,300 |
| 2011/06/09 | 1,848 | 1,865 | 1,837 | 1,861 | +24 | +1.3% | 3,065,700 |
| 2011/06/08 | 1,797 | 1,841 | 1,796 | 1,837 | +29 | +1.6% | 3,189,400 |
| 2011/06/07 | 1,761 | 1,814 | 1,754 | 1,808 | +42 | +2.4% | 2,915,300 |
| 2011/06/06 | 1,766 | 1,777 | 1,758 | 1,766 | +7 | +0.4% | 2,218,700 |
| 2011/06/03 | 1,794 | 1,809 | 1,754 | 1,759 | -34 | -1.9% | 4,228,000 |
| 2011/06/02 | 1,800 | 1,801 | 1,783 | 1,793 | -34 | -1.9% | 3,364,800 |
| 2011/06/01 | 1,846 | 1,846 | 1,813 | 1,827 | -19 | -1% | 2,932,900 |
| 2011/05/31 | 1,810 | 1,846 | 1,806 | 1,846 | +37 | +2% | 4,769,400 |
| 2011/05/30 | 1,806 | 1,815 | 1,799 | 1,809 | -5 | -0.3% | 1,949,600 |
| 2011/05/27 | 1,813 | 1,831 | 1,795 | 1,814 | -12 | -0.7% | 1,933,900 |
| 2011/05/26 | 1,805 | 1,840 | 1,798 | 1,826 | +26 | +1.4% | 3,266,400 |
| 2011/05/25 | 1,789 | 1,808 | 1,789 | 1,800 | +8 | +0.4% | 2,306,200 |
| 2011/05/24 | 1,784 | 1,799 | 1,771 | 1,792 | -10 | -0.6% | 2,744,300 |
| 2011/05/23 | 1,815 | 1,818 | 1,786 | 1,802 | -24 | -1.3% | 3,345,900 |
| 2011/05/20 | 1,843 | 1,850 | 1,824 | 1,826 | -17 | -0.9% | 2,158,000 |
| 2011/05/19 | 1,851 | 1,859 | 1,832 | 1,843 | +2 | +0.1% | 2,511,500 |
| 2011/05/18 | 1,840 | 1,882 | 1,837 | 1,841 | +1 | +0.1% | 4,551,600 |
| 2011/05/17 | 1,834 | 1,853 | 1,815 | 1,840 | -34 | -1.8% | 5,074,600 |
| 2011/05/16 | 1,860 | 1,883 | 1,851 | 1,874 | +49 | +2.7% | 5,041,000 |
| 2011/05/13 | 1,840 | 1,849 | 1,806 | 1,825 | -7 | -0.4% | 3,068,900 |
| 2011/05/12 | 1,841 | 1,854 | 1,824 | 1,832 | -7 | -0.4% | 4,393,300 |
| 2011/05/11 | 1,840 | 1,850 | 1,811 | 1,839 | +22 | +1.2% | 3,814,600 |
| 2011/05/10 | 1,809 | 1,823 | 1,792 | 1,817 | +6 | +0.3% | 2,530,200 |
| 2011/05/09 | 1,827 | 1,840 | 1,801 | 1,811 | -8 | -0.4% | 2,103,500 |
| 2011/05/06 | 1,846 | 1,846 | 1,809 | 1,819 | -27 | -1.5% | 5,228,600 |
| 2011/05/02 | 1,810 | 1,846 | 1,806 | 1,846 | +76 | +4.3% | 5,293,000 |
| 2011/04/28 | 1,733 | 1,770 | 1,716 | 1,770 | +47 | +2.7% | 4,685,000 |
| 2011/04/27 | 1,710 | 1,731 | 1,707 | 1,723 | +22 | +1.3% | 3,608,100 |
| 2011/04/26 | 1,672 | 1,705 | 1,660 | 1,701 | +18 | +1.1% | 3,274,900 |
| 2011/04/25 | 1,695 | 1,700 | 1,673 | 1,683 | -22 | -1.3% | 2,106,700 |
| 2011/04/22 | 1,682 | 1,712 | 1,677 | 1,705 | -1 | -0.1% | 2,673,200 |
| 2011/04/21 | 1,703 | 1,712 | 1,692 | 1,706 | +15 | +0.9% | 1,731,400 |
| 2011/04/20 | 1,694 | 1,699 | 1,685 | 1,691 | +5 | +0.3% | 1,990,400 |
| 2011/04/19 | 1,672 | 1,690 | 1,672 | 1,686 | -8 | -0.5% | 1,946,900 |
| 2011/04/18 | 1,703 | 1,708 | 1,675 | 1,694 | -13 | -0.8% | 2,158,900 |
| 2011/04/15 | 1,702 | 1,713 | 1,692 | 1,707 | -7 | -0.4% | 2,079,600 |
| 2011/04/14 | 1,704 | 1,720 | 1,693 | 1,714 | +11 | +0.6% | 3,147,900 |
| 2011/04/13 | 1,682 | 1,719 | 1,678 | 1,703 | +20 | +1.2% | 4,081,100 |
| 2011/04/12 | 1,705 | 1,712 | 1,672 | 1,683 | -46 | -2.7% | 4,656,800 |
| 2011/04/11 | 1,742 | 1,749 | 1,725 | 1,729 | -28 | -1.6% | 2,991,800 |
| 2011/04/08 | 1,749 | 1,761 | 1,728 | 1,757 | +21 | +1.2% | 5,237,600 |
| 2011/04/07 | 1,752 | 1,762 | 1,717 | 1,736 | +24 | +1.4% | 3,479,200 |
| 2011/04/06 | 1,730 | 1,741 | 1,708 | 1,712 | -8 | -0.5% | 2,724,300 |
| 2011/04/05 | 1,725 | 1,747 | 1,706 | 1,720 | +9 | +0.5% | 3,991,200 |
| 2011/04/04 | 1,737 | 1,740 | 1,710 | 1,711 | -8 | -0.5% | 3,916,200 |
| 2011/04/01 | 1,742 | 1,747 | 1,712 | 1,719 | -24 | -1.4% | 5,442,700 |
| 2011/03/31 | 1,758 | 1,765 | 1,735 | 1,743 | -28 | -1.6% | 5,616,200 |
| 2011/03/30 | 1,749 | 1,771 | 1,734 | 1,771 | +26 | +1.5% | 4,652,000 |
| 2011/03/29 | 1,750 | 1,769 | 1,723 | 1,745 | -35 | -2% | 4,409,500 |
3401～
3450
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
