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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 5,466 | 5,474 | 5,441 | 5,447 | +8 | +0.1% | 1,181,400 |
| 2022/08/18 | 5,419 | 5,452 | 5,413 | 5,439 | -31 | -0.6% | 1,206,600 |
| 2022/08/17 | 5,438 | 5,484 | 5,431 | 5,470 | +37 | +0.7% | 1,715,300 |
| 2022/08/16 | 5,456 | 5,474 | 5,406 | 5,433 | -14 | -0.3% | 1,516,200 |
| 2022/08/15 | 5,390 | 5,482 | 5,387 | 5,447 | +101 | +1.9% | 2,343,700 |
| 2022/08/12 | 5,345 | 5,346 | 5,234 | 5,346 | ±0 | ±0% | 3,682,500 |
| 2022/08/10 | 5,300 | 5,351 | 5,256 | 5,346 | -5 | -0.1% | 2,264,400 |
| 2022/08/09 | 5,362 | 5,393 | 5,283 | 5,351 | -29 | -0.5% | 1,822,500 |
| 2022/08/08 | 5,272 | 5,380 | 5,260 | 5,380 | +64 | +1.2% | 1,789,700 |
| 2022/08/05 | 5,227 | 5,329 | 5,227 | 5,316 | +35 | +0.7% | 1,166,100 |
| 2022/08/04 | 5,340 | 5,347 | 5,277 | 5,281 | +13 | +0.2% | 1,613,200 |
| 2022/08/03 | 5,253 | 5,275 | 5,233 | 5,268 | +17 | +0.3% | 1,203,100 |
| 2022/08/02 | 5,293 | 5,300 | 5,225 | 5,251 | -90 | -1.7% | 1,507,100 |
| 2022/08/01 | 5,230 | 5,341 | 5,220 | 5,341 | +143 | +2.8% | 2,097,800 |
| 2022/07/29 | 5,244 | 5,252 | 5,173 | 5,198 | -46 | -0.9% | 1,571,400 |
| 2022/07/28 | 5,279 | 5,290 | 5,215 | 5,244 | +39 | +0.7% | 1,951,700 |
| 2022/07/27 | 5,226 | 5,246 | 5,183 | 5,205 | -14 | -0.3% | 1,553,100 |
| 2022/07/26 | 5,200 | 5,240 | 5,199 | 5,219 | +52 | +1% | 1,056,200 |
| 2022/07/25 | 5,150 | 5,223 | 5,150 | 5,167 | -40 | -0.8% | 1,250,200 |
| 2022/07/22 | 5,162 | 5,222 | 5,159 | 5,207 | -23 | -0.4% | 1,477,900 |
| 2022/07/21 | 5,246 | 5,272 | 5,188 | 5,230 | -45 | -0.9% | 2,153,700 |
| 2022/07/20 | 5,236 | 5,289 | 5,228 | 5,275 | +148 | +2.9% | 2,402,300 |
| 2022/07/19 | 5,063 | 5,138 | 5,057 | 5,127 | +118 | +2.4% | 1,694,800 |
| 2022/07/15 | 5,033 | 5,051 | 4,971 | 5,009 | -37 | -0.7% | 1,395,300 |
| 2022/07/14 | 5,012 | 5,065 | 5,008 | 5,046 | +33 | +0.7% | 1,351,800 |
| 2022/07/13 | 5,040 | 5,053 | 5,006 | 5,013 | +6 | +0.1% | 1,244,400 |
| 2022/07/12 | 5,050 | 5,050 | 4,988 | 5,007 | -31 | -0.6% | 1,520,500 |
| 2022/07/11 | 5,060 | 5,075 | 5,032 | 5,038 | +72 | +1.4% | 1,360,600 |
| 2022/07/08 | 5,012 | 5,044 | 4,966 | 4,966 | -27 | -0.5% | 2,056,900 |
| 2022/07/07 | 4,832 | 4,998 | 4,832 | 4,993 | +159 | +3.3% | 2,368,000 |
| 2022/07/06 | 4,778 | 4,860 | 4,772 | 4,834 | +17 | +0.4% | 2,144,000 |
| 2022/07/05 | 4,835 | 4,835 | 4,793 | 4,817 | +39 | +0.8% | 1,396,600 |
| 2022/07/04 | 4,733 | 4,790 | 4,733 | 4,778 | +33 | +0.7% | 1,669,100 |
| 2022/07/01 | 4,880 | 4,896 | 4,725 | 4,745 | -205 | -4.1% | 2,821,700 |
| 2022/06/30 | 4,925 | 4,988 | 4,903 | 4,950 | -35 | -0.7% | 2,149,200 |
| 2022/06/29 | 5,018 | 5,055 | 4,970 | 4,985 | -182 | -3.5% | 2,750,400 |
| 2022/06/28 | 5,136 | 5,192 | 5,128 | 5,167 | +4 | +0.1% | 2,236,700 |
| 2022/06/27 | 5,268 | 5,271 | 5,138 | 5,163 | -29 | -0.6% | 1,490,800 |
| 2022/06/24 | 5,240 | 5,261 | 5,160 | 5,192 | -49 | -0.9% | 1,301,900 |
| 2022/06/23 | 5,283 | 5,319 | 5,234 | 5,241 | +3 | +0.1% | 1,826,500 |
| 2022/06/22 | 5,260 | 5,263 | 5,211 | 5,238 | +78 | +1.5% | 2,100,900 |
| 2022/06/21 | 5,102 | 5,187 | 5,092 | 5,160 | +124 | +2.5% | 1,709,300 |
| 2022/06/20 | 5,120 | 5,132 | 5,012 | 5,036 | -18 | -0.4% | 1,440,700 |
| 2022/06/17 | 5,021 | 5,093 | 5,007 | 5,054 | -113 | -2.2% | 2,804,300 |
| 2022/06/16 | 5,120 | 5,219 | 5,110 | 5,167 | +102 | +2% | 1,590,000 |
| 2022/06/15 | 5,084 | 5,126 | 5,065 | 5,065 | -33 | -0.6% | 1,446,600 |
| 2022/06/14 | 5,078 | 5,116 | 5,053 | 5,098 | -69 | -1.3% | 1,642,400 |
| 2022/06/13 | 5,171 | 5,190 | 5,138 | 5,167 | -86 | -1.6% | 1,324,500 |
| 2022/06/10 | 5,216 | 5,292 | 5,200 | 5,253 | -25 | -0.5% | 1,921,300 |
| 2022/06/09 | 5,288 | 5,307 | 5,234 | 5,278 | -10 | -0.2% | 1,924,500 |
601～
650
件表示中 / 3631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 | 558,900円 | +2.2% | +10.3% | 3.76% | 11.39倍 | 1.01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 | 350,800円 | +12.1% | +9.5% | 2.79% | 7.13倍 | 0.62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 | 181,600円 | +1.9% | -92.0% | 3.19% | 477.89倍 | 0.68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 | 255,800円 | +1.3% | -4.7% | 4.30% | 6.56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 | 181,100円 | +2.4% | +18.5% | 3.31% | 7.55倍 | 0.95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
