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 |
|---|---|---|---|---|---|---|---|
| 2021/01/19 | 3,974 | 4,067 | 3,934 | 4,053 | +131 | +3.3% | 3,708,900 |
| 2021/01/18 | 3,954 | 3,974 | 3,894 | 3,922 | -43 | -1.1% | 2,984,300 |
| 2021/01/15 | 3,970 | 3,974 | 3,908 | 3,965 | +65 | +1.7% | 5,511,400 |
| 2021/01/14 | 3,829 | 3,900 | 3,796 | 3,900 | +190 | +5.1% | 6,644,500 |
| 2021/01/13 | 3,670 | 3,710 | 3,651 | 3,710 | +60 | +1.6% | 2,497,100 |
| 2021/01/12 | 3,634 | 3,662 | 3,609 | 3,650 | +13 | +0.4% | 2,818,000 |
| 2021/01/08 | 3,525 | 3,637 | 3,515 | 3,637 | +205 | +6% | 5,847,200 |
| 2021/01/07 | 3,428 | 3,446 | 3,398 | 3,432 | +69 | +2.1% | 2,334,800 |
| 2021/01/06 | 3,336 | 3,367 | 3,320 | 3,363 | +22 | +0.7% | 1,686,300 |
| 2021/01/05 | 3,345 | 3,350 | 3,307 | 3,341 | -5 | -0.1% | 1,646,200 |
| 2021/01/04 | 3,400 | 3,409 | 3,335 | 3,346 | -38 | -1.1% | 1,307,700 |
| 2020/12/30 | 3,421 | 3,424 | 3,382 | 3,384 | -46 | -1.3% | 1,431,000 |
| 2020/12/29 | 3,383 | 3,430 | 3,367 | 3,430 | -3 | -0.1% | 1,810,000 |
| 2020/12/28 | 3,459 | 3,467 | 3,415 | 3,433 | -18 | -0.5% | 2,245,400 |
| 2020/12/25 | 3,413 | 3,453 | 3,409 | 3,451 | +46 | +1.4% | 1,154,800 |
| 2020/12/24 | 3,424 | 3,443 | 3,397 | 3,405 | +7 | +0.2% | 1,591,900 |
| 2020/12/23 | 3,485 | 3,493 | 3,393 | 3,398 | -74 | -2.1% | 2,123,300 |
| 2020/12/22 | 3,480 | 3,488 | 3,441 | 3,472 | +5 | +0.1% | 2,163,800 |
| 2020/12/21 | 3,471 | 3,490 | 3,416 | 3,467 | +24 | +0.7% | 2,987,700 |
| 2020/12/18 | 3,509 | 3,513 | 3,424 | 3,443 | -91 | -2.6% | 5,243,100 |
| 2020/12/17 | 3,573 | 3,583 | 3,532 | 3,534 | -29 | -0.8% | 2,343,100 |
| 2020/12/16 | 3,577 | 3,585 | 3,517 | 3,563 | -27 | -0.8% | 2,948,200 |
| 2020/12/15 | 3,645 | 3,645 | 3,585 | 3,590 | -71 | -1.9% | 2,170,000 |
| 2020/12/14 | 3,648 | 3,702 | 3,641 | 3,661 | -5 | -0.1% | 1,518,100 |
| 2020/12/11 | 3,683 | 3,722 | 3,659 | 3,666 | -16 | -0.4% | 2,622,200 |
| 2020/12/10 | 3,732 | 3,766 | 3,682 | 3,682 | -45 | -1.2% | 1,785,000 |
| 2020/12/09 | 3,694 | 3,738 | 3,687 | 3,727 | +41 | +1.1% | 1,170,700 |
| 2020/12/08 | 3,700 | 3,715 | 3,673 | 3,686 | -25 | -0.7% | 1,427,800 |
| 2020/12/07 | 3,794 | 3,804 | 3,710 | 3,711 | -58 | -1.5% | 1,644,700 |
| 2020/12/04 | 3,720 | 3,784 | 3,708 | 3,769 | +21 | +0.6% | 1,661,500 |
| 2020/12/03 | 3,777 | 3,780 | 3,741 | 3,748 | -44 | -1.2% | 1,585,000 |
| 2020/12/02 | 3,766 | 3,806 | 3,733 | 3,792 | +95 | +2.6% | 2,504,600 |
| 2020/12/01 | 3,726 | 3,740 | 3,660 | 3,697 | +53 | +1.5% | 2,312,000 |
| 2020/11/30 | 3,780 | 3,784 | 3,644 | 3,644 | -160 | -4.2% | 4,824,500 |
| 2020/11/27 | 3,817 | 3,835 | 3,771 | 3,804 | +6 | +0.2% | 2,588,700 |
| 2020/11/26 | 3,825 | 3,836 | 3,770 | 3,798 | -38 | -1% | 2,491,900 |
| 2020/11/25 | 3,921 | 3,926 | 3,821 | 3,836 | -15 | -0.4% | 3,535,800 |
| 2020/11/24 | 3,800 | 3,862 | 3,780 | 3,851 | +106 | +2.8% | 3,398,500 |
| 2020/11/20 | 3,651 | 3,748 | 3,636 | 3,745 | +66 | +1.8% | 2,547,700 |
| 2020/11/19 | 3,684 | 3,716 | 3,654 | 3,679 | +19 | +0.5% | 2,420,100 |
| 2020/11/18 | 3,675 | 3,680 | 3,635 | 3,660 | -12 | -0.3% | 1,653,000 |
| 2020/11/17 | 3,654 | 3,676 | 3,615 | 3,672 | +75 | +2.1% | 1,911,800 |
| 2020/11/16 | 3,596 | 3,664 | 3,584 | 3,597 | +30 | +0.8% | 2,985,000 |
| 2020/11/13 | 3,620 | 3,673 | 3,536 | 3,567 | -190 | -5.1% | 3,540,700 |
| 2020/11/12 | 3,688 | 3,763 | 3,669 | 3,757 | +42 | +1.1% | 2,720,200 |
| 2020/11/11 | 3,758 | 3,780 | 3,680 | 3,715 | +59 | +1.6% | 3,025,500 |
| 2020/11/10 | 3,651 | 3,730 | 3,631 | 3,656 | +115 | +3.2% | 3,258,100 |
| 2020/11/09 | 3,550 | 3,559 | 3,517 | 3,541 | +48 | +1.4% | 1,572,200 |
| 2020/11/06 | 3,465 | 3,503 | 3,431 | 3,493 | +58 | +1.7% | 1,400,700 |
| 2020/11/05 | 3,443 | 3,443 | 3,384 | 3,435 | -47 | -1.3% | 2,107,000 |
1101～
1150
件表示中 / 3743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 | 600,500円 | -2.3% | +19.8% | 3.83% | 15.83倍 | 1.07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 | 414,200円 | +11.4% | +14.4% | 2.46% | 8.01倍 | 0.73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 | 308,300円 | +3.5% | -26.6% | 4.05% | 9.50倍 | 1.00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 | 166,800円 | +0.7% | +416.9% | 4.20% | 9.75倍 | 0.67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 | 180,100円 | -2.1% | -12.0% | 3.16% | 9.59倍 | 0.87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
