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 |
|---|---|---|---|---|---|---|---|
| 2021/05/31 | 4,853 | 4,864 | 4,786 | 4,806 | -85 | -1.7% | 1,798,600 |
| 2021/05/28 | 4,847 | 4,910 | 4,833 | 4,891 | +136 | +2.9% | 2,747,500 |
| 2021/05/27 | 4,780 | 4,812 | 4,751 | 4,755 | -33 | -0.7% | 5,969,300 |
| 2021/05/26 | 4,818 | 4,828 | 4,761 | 4,788 | -7 | -0.1% | 1,863,900 |
| 2021/05/25 | 4,771 | 4,810 | 4,757 | 4,795 | +26 | +0.5% | 1,716,500 |
| 2021/05/24 | 4,810 | 4,857 | 4,756 | 4,769 | -4 | -0.1% | 2,117,800 |
| 2021/05/21 | 4,814 | 4,817 | 4,741 | 4,773 | -70 | -1.4% | 2,368,400 |
| 2021/05/20 | 4,794 | 4,858 | 4,780 | 4,843 | +35 | +0.7% | 1,936,000 |
| 2021/05/19 | 4,732 | 4,818 | 4,702 | 4,808 | +74 | +1.6% | 2,763,300 |
| 2021/05/18 | 4,615 | 4,787 | 4,613 | 4,734 | +77 | +1.7% | 3,701,000 |
| 2021/05/17 | 4,649 | 4,680 | 4,631 | 4,657 | +25 | +0.5% | 1,597,000 |
| 2021/05/14 | 4,649 | 4,668 | 4,596 | 4,632 | +19 | +0.4% | 1,775,700 |
| 2021/05/13 | 4,585 | 4,656 | 4,580 | 4,613 | +11 | +0.2% | 2,241,500 |
| 2021/05/12 | 4,570 | 4,616 | 4,549 | 4,602 | +33 | +0.7% | 2,202,900 |
| 2021/05/11 | 4,591 | 4,616 | 4,542 | 4,569 | -59 | -1.3% | 2,203,900 |
| 2021/05/10 | 4,611 | 4,657 | 4,595 | 4,628 | +87 | +1.9% | 2,089,200 |
| 2021/05/07 | 4,537 | 4,560 | 4,508 | 4,541 | +33 | +0.7% | 1,620,400 |
| 2021/05/06 | 4,498 | 4,550 | 4,471 | 4,508 | +131 | +3% | 2,530,900 |
| 2021/04/30 | 4,460 | 4,484 | 4,367 | 4,377 | -85 | -1.9% | 1,874,700 |
| 2021/04/28 | 4,409 | 4,482 | 4,394 | 4,462 | +44 | +1% | 1,758,800 |
| 2021/04/27 | 4,458 | 4,471 | 4,414 | 4,418 | -49 | -1.1% | 1,467,600 |
| 2021/04/26 | 4,530 | 4,535 | 4,458 | 4,467 | -27 | -0.6% | 1,611,300 |
| 2021/04/23 | 4,400 | 4,495 | 4,390 | 4,494 | +61 | +1.4% | 2,152,300 |
| 2021/04/22 | 4,430 | 4,446 | 4,404 | 4,433 | +103 | +2.4% | 1,517,100 |
| 2021/04/21 | 4,310 | 4,348 | 4,281 | 4,330 | -76 | -1.7% | 1,932,700 |
| 2021/04/20 | 4,450 | 4,450 | 4,391 | 4,406 | -53 | -1.2% | 1,414,500 |
| 2021/04/19 | 4,443 | 4,465 | 4,405 | 4,459 | +24 | +0.5% | 901,200 |
| 2021/04/16 | 4,457 | 4,473 | 4,413 | 4,435 | -1 | ±0% | 1,531,300 |
| 2021/04/15 | 4,415 | 4,505 | 4,415 | 4,436 | +31 | +0.7% | 1,563,100 |
| 2021/04/14 | 4,349 | 4,407 | 4,321 | 4,405 | +28 | +0.6% | 1,360,000 |
| 2021/04/13 | 4,415 | 4,435 | 4,364 | 4,377 | -14 | -0.3% | 1,823,100 |
| 2021/04/12 | 4,418 | 4,442 | 4,383 | 4,391 | -6 | -0.1% | 1,246,700 |
| 2021/04/09 | 4,447 | 4,461 | 4,388 | 4,397 | +9 | +0.2% | 1,921,600 |
| 2021/04/08 | 4,402 | 4,432 | 4,355 | 4,388 | -43 | -1% | 1,705,400 |
| 2021/04/07 | 4,394 | 4,432 | 4,386 | 4,431 | +62 | +1.4% | 1,663,100 |
| 2021/04/06 | 4,450 | 4,450 | 4,353 | 4,369 | -41 | -0.9% | 1,393,300 |
| 2021/04/05 | 4,414 | 4,451 | 4,386 | 4,410 | +3 | +0.1% | 1,185,000 |
| 2021/04/02 | 4,400 | 4,452 | 4,375 | 4,407 | +25 | +0.6% | 1,468,100 |
| 2021/04/01 | 4,545 | 4,570 | 4,375 | 4,382 | -93 | -2.1% | 2,556,100 |
| 2021/03/31 | 4,599 | 4,611 | 4,434 | 4,475 | -155 | -3.3% | 2,655,800 |
| 2021/03/30 | 4,556 | 4,631 | 4,533 | 4,630 | +76 | +1.7% | 2,564,800 |
| 2021/03/29 | 4,500 | 4,568 | 4,487 | 4,554 | +58 | +1.3% | 3,098,200 |
| 2021/03/26 | 4,467 | 4,523 | 4,453 | 4,496 | +113 | +2.6% | 2,604,400 |
| 2021/03/25 | 4,380 | 4,431 | 4,342 | 4,383 | +87 | +2% | 1,641,600 |
| 2021/03/24 | 4,332 | 4,350 | 4,265 | 4,296 | -99 | -2.3% | 1,428,900 |
| 2021/03/23 | 4,457 | 4,488 | 4,391 | 4,395 | -11 | -0.2% | 1,650,100 |
| 2021/03/22 | 4,420 | 4,429 | 4,358 | 4,406 | -38 | -0.9% | 1,798,900 |
| 2021/03/19 | 4,440 | 4,490 | 4,402 | 4,444 | -39 | -0.9% | 3,504,700 |
| 2021/03/18 | 4,409 | 4,483 | 4,366 | 4,483 | +136 | +3.1% | 3,160,200 |
| 2021/03/17 | 4,261 | 4,356 | 4,260 | 4,347 | -44 | -1% | 1,690,700 |
901～
950
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
