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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,513 | 1,518 | 1,496 | 1,501 | -12 | -0.8% | 1,712,300 |
| 2010/06/16 | 1,511 | 1,524 | 1,496 | 1,513 | +31 | +2.1% | 2,626,100 |
| 2010/06/15 | 1,483 | 1,500 | 1,472 | 1,482 | -5 | -0.3% | 2,014,800 |
| 2010/06/14 | 1,458 | 1,489 | 1,458 | 1,487 | +39 | +2.7% | 2,510,000 |
| 2010/06/11 | 1,468 | 1,470 | 1,444 | 1,448 | -1 | -0.1% | 6,281,900 |
| 2010/06/10 | 1,439 | 1,451 | 1,428 | 1,449 | +15 | +1% | 2,140,300 |
| 2010/06/09 | 1,431 | 1,441 | 1,418 | 1,434 | -11 | -0.8% | 2,524,900 |
| 2010/06/08 | 1,429 | 1,451 | 1,428 | 1,445 | +2 | +0.1% | 2,153,700 |
| 2010/06/07 | 1,451 | 1,463 | 1,440 | 1,443 | -51 | -3.4% | 3,057,400 |
| 2010/06/04 | 1,500 | 1,514 | 1,483 | 1,494 | -5 | -0.3% | 3,548,500 |
| 2010/06/03 | 1,480 | 1,513 | 1,473 | 1,499 | +48 | +3.3% | 3,124,000 |
| 2010/06/02 | 1,470 | 1,494 | 1,442 | 1,451 | -28 | -1.9% | 3,979,700 |
| 2010/06/01 | 1,484 | 1,485 | 1,465 | 1,479 | +3 | +0.2% | 1,801,500 |
| 2010/05/31 | 1,478 | 1,500 | 1,468 | 1,476 | +1 | +0.1% | 2,573,000 |
| 2010/05/28 | 1,483 | 1,484 | 1,461 | 1,475 | +9 | +0.6% | 3,882,500 |
| 2010/05/27 | 1,450 | 1,481 | 1,438 | 1,466 | -11 | -0.7% | 5,062,100 |
| 2010/05/26 | 1,465 | 1,488 | 1,450 | 1,477 | -7 | -0.5% | 5,236,800 |
| 2010/05/25 | 1,508 | 1,509 | 1,472 | 1,484 | -23 | -1.5% | 3,541,300 |
| 2010/05/24 | 1,510 | 1,513 | 1,490 | 1,507 | -1 | -0.1% | 2,656,600 |
| 2010/05/21 | 1,519 | 1,522 | 1,496 | 1,508 | -40 | -2.6% | 4,277,600 |
| 2010/05/20 | 1,579 | 1,581 | 1,542 | 1,548 | -42 | -2.6% | 4,554,900 |
| 2010/05/19 | 1,591 | 1,612 | 1,566 | 1,590 | ±0 | ±0% | 3,881,500 |
| 2010/05/18 | 1,612 | 1,613 | 1,580 | 1,590 | -1 | -0.1% | 2,565,900 |
| 2010/05/17 | 1,589 | 1,610 | 1,581 | 1,591 | -33 | -2% | 3,093,600 |
| 2010/05/14 | 1,610 | 1,638 | 1,597 | 1,624 | -16 | -1% | 4,100,800 |
| 2010/05/13 | 1,637 | 1,643 | 1,613 | 1,640 | +33 | +2.1% | 3,656,800 |
| 2010/05/12 | 1,624 | 1,641 | 1,596 | 1,607 | -1 | -0.1% | 5,199,700 |
| 2010/05/11 | 1,635 | 1,640 | 1,604 | 1,608 | -26 | -1.6% | 5,188,900 |
| 2010/05/10 | 1,600 | 1,642 | 1,587 | 1,634 | +73 | +4.7% | 9,279,000 |
| 2010/05/07 | 1,513 | 1,569 | 1,510 | 1,561 | +8 | +0.5% | 7,033,100 |
| 2010/05/06 | 1,534 | 1,573 | 1,519 | 1,553 | -21 | -1.3% | 5,807,900 |
| 2010/04/30 | 1,593 | 1,601 | 1,567 | 1,574 | -14 | -0.9% | 3,502,100 |
| 2010/04/28 | 1,571 | 1,592 | 1,555 | 1,588 | ±0 | ±0% | 3,980,700 |
| 2010/04/27 | 1,580 | 1,594 | 1,579 | 1,588 | +25 | +1.6% | 4,619,200 |
| 2010/04/26 | 1,556 | 1,569 | 1,555 | 1,563 | +22 | +1.4% | 2,389,900 |
| 2010/04/23 | 1,543 | 1,544 | 1,525 | 1,541 | -3 | -0.2% | 3,464,500 |
| 2010/04/22 | 1,525 | 1,549 | 1,515 | 1,544 | +2 | +0.1% | 3,839,600 |
| 2010/04/21 | 1,522 | 1,549 | 1,519 | 1,542 | +36 | +2.4% | 4,851,900 |
| 2010/04/20 | 1,491 | 1,514 | 1,488 | 1,506 | +13 | +0.9% | 3,656,700 |
| 2010/04/19 | 1,499 | 1,503 | 1,490 | 1,493 | -25 | -1.6% | 2,712,700 |
| 2010/04/16 | 1,540 | 1,541 | 1,514 | 1,518 | -28 | -1.8% | 3,441,300 |
| 2010/04/15 | 1,561 | 1,561 | 1,540 | 1,546 | -15 | -1% | 2,824,400 |
| 2010/04/14 | 1,543 | 1,564 | 1,524 | 1,561 | +36 | +2.4% | 5,168,800 |
| 2010/04/13 | 1,525 | 1,530 | 1,517 | 1,525 | -8 | -0.5% | 3,875,000 |
| 2010/04/12 | 1,550 | 1,550 | 1,533 | 1,533 | -2 | -0.1% | 3,961,500 |
| 2010/04/09 | 1,528 | 1,539 | 1,515 | 1,535 | +1 | +0.1% | 5,213,000 |
| 2010/04/08 | 1,549 | 1,561 | 1,534 | 1,534 | -43 | -2.7% | 4,405,900 |
| 2010/04/07 | 1,574 | 1,581 | 1,569 | 1,577 | -1 | -0.1% | 2,848,200 |
| 2010/04/06 | 1,591 | 1,591 | 1,570 | 1,578 | -3 | -0.2% | 3,203,300 |
| 2010/04/05 | 1,585 | 1,588 | 1,574 | 1,581 | +7 | +0.4% | 1,749,100 |
3401～
3450
件表示中 / 3452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 | 688,400円 | +2.7% | +19.3% | 3.05% | 13.13倍 | 1.41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 | 408,700円 | +7.6% | +9.0% | 2.28% | 8.82倍 | 0.89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 | 190,000円 | +1.9% | -2.8% | 3.05% | 13.51倍 | 0.80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 | 292,200円 | +1.3% | -21.0% | 3.59% | 10.00倍 | 1.14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 |
| 三星ベ | 464,500円 | +1.9% | -11.2% | 5.38% | 18.56倍 | 1.39倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
市場注目の銘柄
チャート関連のコラム
