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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 5,219 | 5,289 | 5,206 | 5,272 | +106 | +2.1% | 1,357,900 |
| 2021/10/08 | 5,228 | 5,275 | 5,164 | 5,166 | +36 | +0.7% | 1,489,400 |
| 2021/10/07 | 5,104 | 5,156 | 5,066 | 5,130 | -33 | -0.6% | 1,170,700 |
| 2021/10/06 | 5,143 | 5,198 | 5,080 | 5,163 | +36 | +0.7% | 1,305,200 |
| 2021/10/05 | 5,094 | 5,151 | 5,078 | 5,127 | -25 | -0.5% | 1,338,200 |
| 2021/10/04 | 5,202 | 5,214 | 5,133 | 5,152 | -10 | -0.2% | 1,092,700 |
| 2021/10/01 | 5,267 | 5,291 | 5,136 | 5,162 | -144 | -2.7% | 1,833,300 |
| 2021/09/30 | 5,426 | 5,435 | 5,293 | 5,306 | -108 | -2% | 2,275,700 |
| 2021/09/29 | 5,387 | 5,437 | 5,360 | 5,414 | -9 | -0.2% | 1,903,200 |
| 2021/09/28 | 5,382 | 5,429 | 5,337 | 5,423 | +45 | +0.8% | 1,939,100 |
| 2021/09/27 | 5,417 | 5,467 | 5,361 | 5,378 | +28 | +0.5% | 1,796,000 |
| 2021/09/24 | 5,310 | 5,355 | 5,306 | 5,350 | +111 | +2.1% | 1,936,200 |
| 2021/09/22 | 5,290 | 5,295 | 5,229 | 5,239 | -64 | -1.2% | 924,700 |
| 2021/09/21 | 5,242 | 5,341 | 5,231 | 5,303 | -19 | -0.4% | 1,182,400 |
| 2021/09/17 | 5,335 | 5,340 | 5,282 | 5,322 | +7 | +0.1% | 2,625,300 |
| 2021/09/16 | 5,290 | 5,355 | 5,280 | 5,315 | +42 | +0.8% | 1,527,900 |
| 2021/09/15 | 5,223 | 5,293 | 5,223 | 5,273 | -38 | -0.7% | 1,501,800 |
| 2021/09/14 | 5,350 | 5,376 | 5,300 | 5,311 | -19 | -0.4% | 1,977,900 |
| 2021/09/13 | 5,280 | 5,331 | 5,252 | 5,330 | +25 | +0.5% | 1,278,500 |
| 2021/09/10 | 5,280 | 5,338 | 5,266 | 5,305 | +61 | +1.2% | 2,608,100 |
| 2021/09/09 | 5,274 | 5,293 | 5,220 | 5,244 | -94 | -1.8% | 2,032,100 |
| 2021/09/08 | 5,313 | 5,362 | 5,294 | 5,338 | +18 | +0.3% | 1,723,600 |
| 2021/09/07 | 5,250 | 5,324 | 5,236 | 5,320 | +85 | +1.6% | 1,661,300 |
| 2021/09/06 | 5,190 | 5,246 | 5,174 | 5,235 | +78 | +1.5% | 1,317,200 |
| 2021/09/03 | 5,085 | 5,167 | 5,056 | 5,157 | +94 | +1.9% | 1,478,000 |
| 2021/09/02 | 5,041 | 5,075 | 5,002 | 5,063 | -7 | -0.1% | 1,523,100 |
| 2021/09/01 | 5,065 | 5,101 | 5,036 | 5,070 | +6 | +0.1% | 1,125,500 |
| 2021/08/31 | 5,001 | 5,080 | 4,953 | 5,064 | +27 | +0.5% | 2,160,100 |
| 2021/08/30 | 5,039 | 5,046 | 4,987 | 5,037 | +59 | +1.2% | 1,116,000 |
| 2021/08/27 | 4,983 | 5,019 | 4,959 | 4,978 | -38 | -0.8% | 1,169,900 |
| 2021/08/26 | 5,060 | 5,063 | 4,986 | 5,016 | +46 | +0.9% | 1,359,400 |
| 2021/08/25 | 4,982 | 5,040 | 4,948 | 4,970 | -6 | -0.1% | 944,900 |
| 2021/08/24 | 5,002 | 5,028 | 4,926 | 4,976 | -30 | -0.6% | 2,336,800 |
| 2021/08/23 | 4,988 | 5,070 | 4,970 | 5,006 | +115 | +2.4% | 1,695,200 |
| 2021/08/20 | 4,948 | 4,999 | 4,885 | 4,891 | -91 | -1.8% | 1,671,300 |
| 2021/08/19 | 5,047 | 5,049 | 4,982 | 4,982 | -75 | -1.5% | 2,089,100 |
| 2021/08/18 | 5,077 | 5,107 | 5,054 | 5,057 | -10 | -0.2% | 1,936,500 |
| 2021/08/17 | 5,106 | 5,121 | 5,059 | 5,067 | -17 | -0.3% | 2,356,500 |
| 2021/08/16 | 5,103 | 5,119 | 5,061 | 5,084 | -60 | -1.2% | 1,508,400 |
| 2021/08/13 | 5,137 | 5,161 | 5,064 | 5,144 | -5 | -0.1% | 2,320,100 |
| 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 |
901～
950
件表示中 / 3721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 | 595,900円 | -2.3% | +19.8% | 3.86% | 15.89倍 | 1.08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 | 342,000円 | +11.4% | +14.4% | 2.98% | 6.62倍 | 0.60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 | 295,000円 | +3.5% | -26.6% | 4.24% | 9.09倍 | 0.96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 | 161,100円 | +0.7% | +416.9% | 4.35% | 9.41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 | 162,400円 | -2.1% | -12.0% | 3.51% | 8.65倍 | 0.79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
