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 |
|---|---|---|---|---|---|---|---|
| 2011/04/26 | 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 |
| 2011/03/28 | 1,759 | 1,788 | 1,749 | 1,780 | -3 | -0.2% | 3,372,000 |
| 2011/03/25 | 1,780 | 1,787 | 1,736 | 1,783 | +46 | +2.6% | 7,775,100 |
| 2011/03/24 | 1,725 | 1,755 | 1,718 | 1,737 | +5 | +0.3% | 3,890,600 |
| 2011/03/23 | 1,700 | 1,733 | 1,694 | 1,732 | +2 | +0.1% | 6,164,700 |
| 2011/03/22 | 1,705 | 1,738 | 1,660 | 1,730 | +70 | +4.2% | 6,244,200 |
| 2011/03/18 | 1,660 | 1,719 | 1,649 | 1,660 | +10 | +0.6% | 4,435,300 |
| 2011/03/17 | 1,609 | 1,666 | 1,593 | 1,650 | -39 | -2.3% | 8,934,600 |
| 2011/03/16 | 1,778 | 1,800 | 1,644 | 1,689 | +111 | +7% | 13,995,600 |
| 2011/03/15 | 1,622 | 1,651 | 1,506 | 1,578 | -84 | -5.1% | 9,316,800 |
| 2011/03/14 | 1,593 | 1,739 | 1,593 | 1,662 | -91 | -5.2% | 9,352,000 |
| 2011/03/11 | 1,766 | 1,778 | 1,748 | 1,753 | -27 | -1.5% | 6,991,100 |
| 2011/03/10 | 1,790 | 1,790 | 1,762 | 1,780 | +7 | +0.4% | 4,511,500 |
| 2011/03/09 | 1,785 | 1,790 | 1,761 | 1,773 | +53 | +3.1% | 5,912,700 |
| 2011/03/08 | 1,725 | 1,731 | 1,704 | 1,720 | -4 | -0.2% | 2,150,400 |
| 2011/03/07 | 1,747 | 1,749 | 1,716 | 1,724 | -33 | -1.9% | 3,589,400 |
| 2011/03/04 | 1,770 | 1,794 | 1,751 | 1,757 | +12 | +0.7% | 4,624,700 |
| 2011/03/03 | 1,717 | 1,749 | 1,714 | 1,745 | +37 | +2.2% | 4,686,500 |
| 2011/03/02 | 1,707 | 1,727 | 1,701 | 1,708 | -29 | -1.7% | 5,045,100 |
| 2011/03/01 | 1,691 | 1,739 | 1,689 | 1,737 | +63 | +3.8% | 5,988,600 |
| 2011/02/28 | 1,664 | 1,681 | 1,636 | 1,674 | +28 | +1.7% | 4,365,600 |
| 2011/02/25 | 1,642 | 1,676 | 1,629 | 1,646 | -7 | -0.4% | 6,056,900 |
| 2011/02/24 | 1,698 | 1,698 | 1,649 | 1,653 | -61 | -3.6% | 6,925,600 |
| 2011/02/23 | 1,695 | 1,735 | 1,690 | 1,714 | -12 | -0.7% | 4,496,400 |
| 2011/02/22 | 1,745 | 1,745 | 1,717 | 1,726 | -34 | -1.9% | 4,707,700 |
| 2011/02/21 | 1,700 | 1,761 | 1,694 | 1,760 | +97 | +5.8% | 12,938,300 |
| 2011/02/18 | 1,646 | 1,673 | 1,641 | 1,663 | ±0 | ±0% | 4,188,400 |
| 2011/02/17 | 1,645 | 1,669 | 1,638 | 1,663 | +37 | +2.3% | 6,175,200 |
| 2011/02/16 | 1,601 | 1,630 | 1,601 | 1,626 | +19 | +1.2% | 4,028,900 |
| 2011/02/15 | 1,614 | 1,617 | 1,601 | 1,607 | -23 | -1.4% | 4,896,200 |
3501～
3550
件表示中 / 3763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 | 656,200円 | -2.3% | +19.8% | 3.51% | 17.15倍 | 1.24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 | 542,600円 | +12.8% | +17.0% | 2.06% | 9.72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 | 358,900円 | +3.5% | -23.6% | 3.62% | 9.87倍 | 1.16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 | 170,300円 | +0.3% | +416.9% | 4.11% | 9.95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 | 204,800円 | -2.9% | -9.4% | 2.93% | 10.37倍 | 0.99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
