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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 4,820 | 4,871 | 4,795 | 4,832 | +39 | +0.8% | 2,148,100 |
| 2022/05/12 | 4,850 | 4,915 | 4,789 | 4,793 | +85 | +1.8% | 2,656,400 |
| 2022/05/11 | 4,729 | 4,756 | 4,692 | 4,708 | -30 | -0.6% | 1,544,800 |
| 2022/05/10 | 4,749 | 4,761 | 4,691 | 4,738 | -25 | -0.5% | 1,516,800 |
| 2022/05/09 | 4,800 | 4,826 | 4,761 | 4,763 | -102 | -2.1% | 1,669,200 |
| 2022/05/06 | 4,814 | 4,872 | 4,807 | 4,865 | +41 | +0.8% | 2,267,800 |
| 2022/05/02 | 4,837 | 4,879 | 4,801 | 4,824 | +57 | +1.2% | 2,341,300 |
| 2022/04/28 | 4,670 | 4,780 | 4,658 | 4,767 | +73 | +1.6% | 2,274,700 |
| 2022/04/27 | 4,810 | 4,819 | 4,676 | 4,694 | -73 | -1.5% | 2,821,000 |
| 2022/04/26 | 4,714 | 4,807 | 4,696 | 4,767 | +86 | +1.8% | 2,674,000 |
| 2022/04/25 | 4,651 | 4,702 | 4,593 | 4,681 | -6 | -0.1% | 1,630,500 |
| 2022/04/22 | 4,754 | 4,758 | 4,653 | 4,687 | -84 | -1.8% | 1,484,600 |
| 2022/04/21 | 4,716 | 4,778 | 4,715 | 4,771 | +32 | +0.7% | 1,525,800 |
| 2022/04/20 | 4,715 | 4,764 | 4,685 | 4,739 | +100 | +2.2% | 2,262,000 |
| 2022/04/19 | 4,630 | 4,643 | 4,580 | 4,639 | +38 | +0.8% | 1,141,800 |
| 2022/04/18 | 4,600 | 4,607 | 4,544 | 4,601 | -50 | -1.1% | 885,800 |
| 2022/04/15 | 4,600 | 4,660 | 4,585 | 4,651 | +10 | +0.2% | 954,900 |
| 2022/04/14 | 4,599 | 4,644 | 4,577 | 4,641 | +64 | +1.4% | 1,445,300 |
| 2022/04/13 | 4,485 | 4,585 | 4,480 | 4,577 | +141 | +3.2% | 2,474,700 |
| 2022/04/12 | 4,499 | 4,518 | 4,428 | 4,436 | -46 | -1% | 2,058,600 |
| 2022/04/11 | 4,522 | 4,544 | 4,473 | 4,482 | +3 | +0.1% | 1,750,500 |
| 2022/04/08 | 4,545 | 4,562 | 4,453 | 4,479 | -61 | -1.3% | 1,991,600 |
| 2022/04/07 | 4,480 | 4,553 | 4,468 | 4,540 | -31 | -0.7% | 1,991,300 |
| 2022/04/06 | 4,654 | 4,702 | 4,558 | 4,571 | -112 | -2.4% | 2,355,300 |
| 2022/04/05 | 4,700 | 4,733 | 4,655 | 4,683 | -49 | -1% | 1,837,500 |
| 2022/04/04 | 4,730 | 4,740 | 4,700 | 4,732 | +1 | ±0% | 950,700 |
| 2022/04/01 | 4,689 | 4,753 | 4,657 | 4,731 | -27 | -0.6% | 1,842,300 |
| 2022/03/31 | 4,740 | 4,792 | 4,696 | 4,758 | +17 | +0.4% | 2,969,000 |
| 2022/03/30 | 4,739 | 4,764 | 4,703 | 4,741 | +46 | +1% | 2,366,300 |
| 2022/03/29 | 4,649 | 4,697 | 4,625 | 4,695 | +46 | +1% | 1,831,600 |
| 2022/03/28 | 4,660 | 4,680 | 4,584 | 4,649 | +25 | +0.5% | 1,334,100 |
| 2022/03/25 | 4,640 | 4,699 | 4,597 | 4,624 | -7 | -0.2% | 1,381,500 |
| 2022/03/24 | 4,559 | 4,631 | 4,509 | 4,631 | +56 | +1.2% | 1,897,500 |
| 2022/03/23 | 4,595 | 4,598 | 4,536 | 4,575 | +28 | +0.6% | 1,708,000 |
| 2022/03/22 | 4,554 | 4,592 | 4,524 | 4,547 | +45 | +1% | 1,894,500 |
| 2022/03/18 | 4,440 | 4,525 | 4,434 | 4,502 | +20 | +0.4% | 3,849,000 |
| 2022/03/17 | 4,490 | 4,507 | 4,456 | 4,482 | +111 | +2.5% | 3,089,200 |
| 2022/03/16 | 4,376 | 4,413 | 4,324 | 4,371 | +2 | ±0% | 2,374,300 |
| 2022/03/15 | 4,302 | 4,392 | 4,289 | 4,369 | +70 | +1.6% | 1,981,900 |
| 2022/03/14 | 4,224 | 4,311 | 4,204 | 4,299 | +94 | +2.2% | 1,923,000 |
| 2022/03/11 | 4,241 | 4,274 | 4,157 | 4,205 | -76 | -1.8% | 2,218,200 |
| 2022/03/10 | 4,231 | 4,327 | 4,212 | 4,281 | +131 | +3.2% | 3,774,600 |
| 2022/03/09 | 4,057 | 4,200 | 4,055 | 4,150 | +93 | +2.3% | 3,745,900 |
| 2022/03/08 | 4,223 | 4,265 | 4,042 | 4,057 | -206 | -4.8% | 5,080,500 |
| 2022/03/07 | 4,365 | 4,394 | 4,188 | 4,263 | -191 | -4.3% | 3,983,100 |
| 2022/03/04 | 4,505 | 4,580 | 4,444 | 4,454 | -41 | -0.9% | 3,420,200 |
| 2022/03/03 | 4,472 | 4,507 | 4,444 | 4,495 | +116 | +2.6% | 3,620,600 |
| 2022/03/02 | 4,451 | 4,478 | 4,355 | 4,379 | -317 | -6.8% | 5,476,600 |
| 2022/03/01 | 4,719 | 4,758 | 4,673 | 4,696 | -29 | -0.6% | 2,747,600 |
| 2022/02/28 | 4,661 | 4,741 | 4,659 | 4,725 | +45 | +1% | 2,197,600 |
801～
850
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 | 661,900円 | -2.3% | +19.8% | 3.47% | 17.30倍 | 1.25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 | 541,000円 | +12.8% | +17.0% | 2.07% | 9.69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 | 362,300円 | +3.5% | -23.6% | 3.59% | 9.96倍 | 1.17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 | 171,400円 | +0.3% | +416.9% | 4.08% | 10.01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 | 207,400円 | -2.9% | -9.4% | 2.89% | 10.50倍 | 1.00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
