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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/04 | 3,559 | 3,587 | 3,482 | 3,482 | +7 | +0.2% | 1,502,600 |
| 2020/11/02 | 3,399 | 3,497 | 3,397 | 3,475 | +85 | +2.5% | 1,552,700 |
| 2020/10/30 | 3,476 | 3,485 | 3,380 | 3,390 | -56 | -1.6% | 1,715,100 |
| 2020/10/29 | 3,397 | 3,471 | 3,386 | 3,446 | -14 | -0.4% | 1,333,900 |
| 2020/10/28 | 3,473 | 3,477 | 3,434 | 3,460 | -53 | -1.5% | 1,606,000 |
| 2020/10/27 | 3,569 | 3,570 | 3,511 | 3,513 | -84 | -2.3% | 1,787,800 |
| 2020/10/26 | 3,623 | 3,650 | 3,580 | 3,597 | -21 | -0.6% | 1,224,900 |
| 2020/10/23 | 3,464 | 3,622 | 3,464 | 3,618 | +205 | +6% | 3,971,700 |
| 2020/10/22 | 3,414 | 3,435 | 3,404 | 3,413 | +8 | +0.2% | 1,456,800 |
| 2020/10/21 | 3,385 | 3,427 | 3,385 | 3,405 | +42 | +1.2% | 1,138,200 |
| 2020/10/20 | 3,380 | 3,393 | 3,359 | 3,363 | -26 | -0.8% | 985,300 |
| 2020/10/19 | 3,360 | 3,395 | 3,358 | 3,389 | +64 | +1.9% | 1,102,500 |
| 2020/10/16 | 3,348 | 3,358 | 3,324 | 3,325 | -38 | -1.1% | 1,186,600 |
| 2020/10/15 | 3,381 | 3,406 | 3,363 | 3,363 | +14 | +0.4% | 1,281,100 |
| 2020/10/14 | 3,365 | 3,368 | 3,335 | 3,349 | -50 | -1.5% | 1,374,200 |
| 2020/10/13 | 3,419 | 3,419 | 3,355 | 3,399 | -10 | -0.3% | 1,413,500 |
| 2020/10/12 | 3,438 | 3,441 | 3,407 | 3,409 | -48 | -1.4% | 982,300 |
| 2020/10/09 | 3,499 | 3,505 | 3,455 | 3,457 | -8 | -0.2% | 1,535,000 |
| 2020/10/08 | 3,495 | 3,496 | 3,458 | 3,465 | -12 | -0.3% | 1,424,400 |
| 2020/10/07 | 3,434 | 3,487 | 3,414 | 3,477 | +20 | +0.6% | 1,205,800 |
| 2020/10/06 | 3,415 | 3,459 | 3,405 | 3,457 | +72 | +2.1% | 1,353,300 |
| 2020/10/05 | 3,371 | 3,411 | 3,366 | 3,385 | +69 | +2.1% | 1,577,700 |
| 2020/10/02 | 3,340 | 3,357 | 3,301 | 3,316 | - | - | 1,874,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,376 | 3,377 | 3,317 | 3,317 | -93 | -2.7% | 2,829,900 |
| 2020/09/29 | 3,395 | 3,425 | 3,387 | 3,410 | +15 | +0.4% | 1,320,400 |
| 2020/09/28 | 3,352 | 3,397 | 3,328 | 3,395 | +43 | +1.3% | 1,957,300 |
| 2020/09/25 | 3,363 | 3,380 | 3,338 | 3,352 | +5 | +0.1% | 1,623,500 |
| 2020/09/24 | 3,378 | 3,394 | 3,338 | 3,347 | -57 | -1.7% | 1,822,400 |
1151～
1200
件表示中 / 3764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 | 663,500円 | -2.3% | +19.8% | 3.47% | 17.34倍 | 1.26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 | 541,500円 | +12.8% | +17.0% | 2.07% | 9.70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 | 362,400円 | +3.5% | -23.6% | 3.59% | 9.97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 | 171,200円 | +0.3% | +416.9% | 4.09% | 10.00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 | 207,600円 | -2.9% | -9.4% | 2.89% | 10.51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
