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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 5,044 | 5,199 | 5,038 | 5,149 | +9 | +0.2% | 3,136,300 |
| 2021/08/11 | 5,000 | 5,270 | 4,995 | 5,140 | +261 | +5.3% | 6,736,700 |
| 2021/08/10 | 4,926 | 4,928 | 4,761 | 4,879 | +93 | +1.9% | 2,275,200 |
| 2021/08/06 | 4,794 | 4,802 | 4,761 | 4,786 | -42 | -0.9% | 1,200,000 |
| 2021/08/05 | 4,788 | 4,828 | 4,765 | 4,828 | +16 | +0.3% | 1,024,600 |
| 2021/08/04 | 4,848 | 4,848 | 4,787 | 4,812 | +7 | +0.1% | 933,800 |
| 2021/08/03 | 4,803 | 4,839 | 4,769 | 4,805 | -55 | -1.1% | 1,184,700 |
| 2021/08/02 | 4,797 | 4,880 | 4,774 | 4,860 | +60 | +1.3% | 1,403,200 |
| 2021/07/30 | 4,761 | 4,816 | 4,738 | 4,800 | +28 | +0.6% | 2,256,000 |
| 2021/07/29 | 4,821 | 4,830 | 4,740 | 4,772 | -18 | -0.4% | 5,754,500 |
| 2021/07/28 | 4,771 | 4,827 | 4,770 | 4,790 | -26 | -0.5% | 1,506,300 |
| 2021/07/27 | 4,835 | 4,837 | 4,773 | 4,816 | +44 | +0.9% | 1,879,000 |
| 2021/07/26 | 4,775 | 4,789 | 4,741 | 4,772 | +57 | +1.2% | 1,572,700 |
| 2021/07/21 | 4,712 | 4,774 | 4,707 | 4,715 | +50 | +1.1% | 1,798,400 |
| 2021/07/20 | 4,647 | 4,678 | 4,623 | 4,665 | -16 | -0.3% | 1,716,700 |
| 2021/07/19 | 4,647 | 4,698 | 4,613 | 4,681 | -36 | -0.8% | 1,523,000 |
| 2021/07/16 | 4,686 | 4,732 | 4,655 | 4,717 | -1 | ±0% | 2,675,600 |
| 2021/07/15 | 4,740 | 4,751 | 4,705 | 4,718 | -77 | -1.6% | 2,381,000 |
| 2021/07/14 | 4,935 | 4,945 | 4,795 | 4,795 | -193 | -3.9% | 2,805,300 |
| 2021/07/13 | 5,040 | 5,070 | 4,983 | 4,988 | +28 | +0.6% | 1,867,700 |
| 2021/07/12 | 5,026 | 5,049 | 4,937 | 4,960 | +4 | +0.1% | 1,991,800 |
| 2021/07/09 | 4,950 | 4,976 | 4,878 | 4,956 | -48 | -1% | 2,772,800 |
| 2021/07/08 | 5,025 | 5,092 | 5,004 | 5,004 | -34 | -0.7% | 2,122,300 |
| 2021/07/07 | 5,049 | 5,066 | 5,018 | 5,038 | -87 | -1.7% | 1,463,400 |
| 2021/07/06 | 5,105 | 5,146 | 5,087 | 5,125 | +33 | +0.6% | 955,800 |
| 2021/07/05 | 5,120 | 5,145 | 5,077 | 5,092 | -78 | -1.5% | 1,195,400 |
| 2021/07/02 | 5,108 | 5,175 | 5,096 | 5,170 | +122 | +2.4% | 1,676,300 |
| 2021/07/01 | 5,041 | 5,065 | 5,018 | 5,048 | -7 | -0.1% | 1,095,800 |
| 2021/06/30 | 5,110 | 5,145 | 5,055 | 5,055 | +14 | +0.3% | 1,545,700 |
| 2021/06/29 | 5,051 | 5,063 | 5,017 | 5,041 | -94 | -1.8% | 1,967,100 |
| 2021/06/28 | 5,164 | 5,188 | 5,130 | 5,135 | -27 | -0.5% | 1,495,700 |
| 2021/06/25 | 5,198 | 5,229 | 5,158 | 5,162 | +41 | +0.8% | 1,564,600 |
| 2021/06/24 | 5,153 | 5,162 | 5,114 | 5,121 | -42 | -0.8% | 1,202,600 |
| 2021/06/23 | 5,124 | 5,215 | 5,101 | 5,163 | +38 | +0.7% | 2,002,600 |
| 2021/06/22 | 5,050 | 5,126 | 5,028 | 5,125 | +249 | +5.1% | 2,506,300 |
| 2021/06/21 | 4,944 | 4,967 | 4,859 | 4,876 | -168 | -3.3% | 1,850,900 |
| 2021/06/18 | 5,050 | 5,084 | 4,993 | 5,044 | -22 | -0.4% | 2,075,200 |
| 2021/06/17 | 5,098 | 5,107 | 5,055 | 5,066 | -33 | -0.6% | 1,146,700 |
| 2021/06/16 | 5,037 | 5,121 | 5,035 | 5,099 | +102 | +2% | 1,659,300 |
| 2021/06/15 | 4,976 | 5,010 | 4,959 | 4,997 | +16 | +0.3% | 1,402,600 |
| 2021/06/14 | 4,969 | 5,032 | 4,963 | 4,981 | +65 | +1.3% | 1,307,000 |
| 2021/06/11 | 4,926 | 4,939 | 4,855 | 4,916 | -18 | -0.4% | 1,806,900 |
| 2021/06/10 | 4,948 | 4,969 | 4,922 | 4,934 | -8 | -0.2% | 1,681,400 |
| 2021/06/09 | 4,951 | 4,973 | 4,931 | 4,942 | +1 | ±0% | 1,102,500 |
| 2021/06/08 | 4,963 | 4,996 | 4,930 | 4,941 | -34 | -0.7% | 1,223,400 |
| 2021/06/07 | 4,995 | 5,020 | 4,934 | 4,975 | -4 | -0.1% | 1,430,300 |
| 2021/06/04 | 5,047 | 5,048 | 4,965 | 4,979 | -37 | -0.7% | 1,940,000 |
| 2021/06/03 | 4,920 | 5,049 | 4,903 | 5,016 | +95 | +1.9% | 2,219,400 |
| 2021/06/02 | 4,832 | 4,924 | 4,802 | 4,921 | +79 | +1.6% | 2,473,100 |
| 2021/06/01 | 4,850 | 4,871 | 4,792 | 4,842 | +36 | +0.7% | 1,317,300 |
851～
900
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
