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 |
|---|---|---|---|---|---|---|---|
| 2010/12/20 | 1,607 | 1,618 | 1,592 | 1,611 | +4 | +0.2% | 4,202,800 |
| 2010/12/17 | 1,608 | 1,614 | 1,595 | 1,607 | -9 | -0.6% | 4,559,900 |
| 2010/12/16 | 1,616 | 1,629 | 1,608 | 1,616 | -27 | -1.6% | 5,081,700 |
| 2010/12/15 | 1,664 | 1,665 | 1,630 | 1,643 | -9 | -0.5% | 4,949,000 |
| 2010/12/14 | 1,665 | 1,666 | 1,645 | 1,652 | -12 | -0.7% | 4,470,400 |
| 2010/12/13 | 1,669 | 1,674 | 1,654 | 1,664 | -5 | -0.3% | 3,611,600 |
| 2010/12/10 | 1,700 | 1,700 | 1,664 | 1,669 | +9 | +0.5% | 10,352,600 |
| 2010/12/09 | 1,667 | 1,674 | 1,651 | 1,660 | -15 | -0.9% | 4,391,900 |
| 2010/12/08 | 1,660 | 1,677 | 1,656 | 1,675 | +25 | +1.5% | 4,608,000 |
| 2010/12/07 | 1,670 | 1,683 | 1,644 | 1,650 | +3 | +0.2% | 13,944,100 |
| 2010/12/06 | 1,655 | 1,655 | 1,631 | 1,647 | -7 | -0.4% | 3,342,000 |
| 2010/12/03 | 1,666 | 1,669 | 1,639 | 1,654 | +12 | +0.7% | 6,571,300 |
| 2010/12/02 | 1,644 | 1,652 | 1,625 | 1,642 | +38 | +2.4% | 9,480,200 |
| 2010/12/01 | 1,555 | 1,605 | 1,551 | 1,604 | +62 | +4% | 9,612,000 |
| 2010/11/30 | 1,550 | 1,573 | 1,540 | 1,542 | -9 | -0.6% | 5,944,400 |
| 2010/11/29 | 1,546 | 1,560 | 1,536 | 1,551 | +31 | +2% | 3,957,000 |
| 2010/11/26 | 1,522 | 1,533 | 1,515 | 1,520 | -5 | -0.3% | 1,622,500 |
| 2010/11/25 | 1,531 | 1,540 | 1,521 | 1,525 | +7 | +0.5% | 2,258,600 |
| 2010/11/24 | 1,535 | 1,543 | 1,516 | 1,518 | -25 | -1.6% | 3,644,000 |
| 2010/11/22 | 1,559 | 1,559 | 1,540 | 1,543 | -6 | -0.4% | 2,670,900 |
| 2010/11/19 | 1,569 | 1,569 | 1,540 | 1,549 | -4 | -0.3% | 4,570,300 |
| 2010/11/18 | 1,520 | 1,554 | 1,520 | 1,553 | +17 | +1.1% | 4,265,800 |
| 2010/11/17 | 1,480 | 1,536 | 1,475 | 1,536 | +51 | +3.4% | 5,964,100 |
| 2010/11/16 | 1,480 | 1,498 | 1,479 | 1,485 | +1 | +0.1% | 4,197,500 |
| 2010/11/15 | 1,483 | 1,492 | 1,479 | 1,484 | +12 | +0.8% | 3,101,400 |
| 2010/11/12 | 1,471 | 1,483 | 1,467 | 1,472 | -1 | -0.1% | 4,301,700 |
| 2010/11/11 | 1,484 | 1,489 | 1,468 | 1,473 | ±0 | ±0% | 2,821,400 |
| 2010/11/10 | 1,467 | 1,473 | 1,457 | 1,473 | +8 | +0.5% | 4,005,700 |
| 2010/11/09 | 1,475 | 1,493 | 1,460 | 1,465 | -15 | -1% | 4,546,200 |
| 2010/11/08 | 1,508 | 1,513 | 1,476 | 1,480 | -27 | -1.8% | 4,876,600 |
| 2010/11/05 | 1,511 | 1,520 | 1,502 | 1,507 | +24 | +1.6% | 4,567,400 |
| 2010/11/04 | 1,460 | 1,502 | 1,460 | 1,483 | +60 | +4.2% | 7,963,500 |
| 2010/11/02 | 1,417 | 1,425 | 1,413 | 1,423 | +6 | +0.4% | 2,400,700 |
| 2010/11/01 | 1,426 | 1,443 | 1,413 | 1,417 | -26 | -1.8% | 2,883,900 |
| 2010/10/29 | 1,437 | 1,447 | 1,415 | 1,443 | ±0 | ±0% | 3,830,800 |
| 2010/10/28 | 1,450 | 1,453 | 1,436 | 1,443 | -1 | -0.1% | 5,274,900 |
| 2010/10/27 | 1,430 | 1,446 | 1,425 | 1,444 | +21 | +1.5% | 3,099,900 |
| 2010/10/26 | 1,432 | 1,442 | 1,420 | 1,423 | -20 | -1.4% | 3,550,700 |
| 2010/10/25 | 1,456 | 1,462 | 1,441 | 1,443 | -12 | -0.8% | 2,911,900 |
| 2010/10/22 | 1,440 | 1,467 | 1,426 | 1,455 | +27 | +1.9% | 3,798,200 |
| 2010/10/21 | 1,434 | 1,435 | 1,409 | 1,428 | -6 | -0.4% | 3,363,200 |
| 2010/10/20 | 1,459 | 1,459 | 1,425 | 1,434 | -26 | -1.8% | 4,484,000 |
| 2010/10/19 | 1,440 | 1,462 | 1,433 | 1,460 | +21 | +1.5% | 4,425,400 |
| 2010/10/18 | 1,420 | 1,442 | 1,417 | 1,439 | +21 | +1.5% | 2,625,700 |
| 2010/10/15 | 1,440 | 1,440 | 1,412 | 1,418 | -23 | -1.6% | 4,217,200 |
| 2010/10/14 | 1,459 | 1,460 | 1,433 | 1,441 | +12 | +0.8% | 4,411,700 |
| 2010/10/13 | 1,455 | 1,464 | 1,423 | 1,429 | -35 | -2.4% | 5,604,400 |
| 2010/10/12 | 1,496 | 1,499 | 1,458 | 1,464 | -24 | -1.6% | 3,294,700 |
| 2010/10/08 | 1,499 | 1,500 | 1,484 | 1,488 | -10 | -0.7% | 3,699,900 |
| 2010/10/07 | 1,518 | 1,525 | 1,490 | 1,498 | -29 | -1.9% | 2,978,600 |
3551～
3600
件表示中 / 3728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 | 592,600円 | -2.3% | +19.8% | 3.88% | 15.80倍 | 1.07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 | 359,100円 | +11.4% | +14.4% | 2.84% | 6.95倍 | 0.63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 | 297,900円 | +3.5% | -26.6% | 4.20% | 9.18倍 | 0.97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 | 162,600円 | +0.7% | +416.9% | 4.31% | 9.50倍 | 0.65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 | 159,100円 | -2.1% | -12.0% | 3.58% | 8.47倍 | 0.77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
