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 |
|---|---|---|---|---|---|---|---|
| 2020/05/22 | 3,322 | 3,327 | 3,251 | 3,257 | -47 | -1.4% | 1,462,600 |
| 2020/05/21 | 3,374 | 3,374 | 3,303 | 3,304 | -57 | -1.7% | 1,589,500 |
| 2020/05/20 | 3,330 | 3,374 | 3,320 | 3,361 | +15 | +0.4% | 1,488,800 |
| 2020/05/19 | 3,301 | 3,353 | 3,290 | 3,346 | +112 | +3.5% | 2,902,200 |
| 2020/05/18 | 3,200 | 3,245 | 3,187 | 3,234 | +46 | +1.4% | 1,669,800 |
| 2020/05/15 | 3,243 | 3,266 | 3,166 | 3,188 | -3 | -0.1% | 2,617,200 |
| 2020/05/14 | 3,243 | 3,274 | 3,186 | 3,191 | -87 | -2.7% | 2,790,800 |
| 2020/05/13 | 3,275 | 3,314 | 3,251 | 3,278 | -9 | -0.3% | 2,374,100 |
| 2020/05/12 | 3,355 | 3,370 | 3,273 | 3,287 | -135 | -3.9% | 2,753,400 |
| 2020/05/11 | 3,438 | 3,438 | 3,371 | 3,422 | +119 | +3.6% | 2,055,600 |
| 2020/05/08 | 3,272 | 3,303 | 3,244 | 3,303 | +75 | +2.3% | 1,904,800 |
| 2020/05/07 | 3,211 | 3,233 | 3,186 | 3,228 | -37 | -1.1% | 2,535,600 |
| 2020/05/01 | 3,338 | 3,339 | 3,250 | 3,265 | -113 | -3.3% | 2,375,800 |
| 2020/04/30 | 3,404 | 3,424 | 3,340 | 3,378 | +44 | +1.3% | 3,135,900 |
| 2020/04/28 | 3,280 | 3,336 | 3,266 | 3,334 | +61 | +1.9% | 1,857,100 |
| 2020/04/27 | 3,280 | 3,287 | 3,241 | 3,273 | +22 | +0.7% | 1,543,500 |
| 2020/04/24 | 3,249 | 3,255 | 3,214 | 3,251 | -4 | -0.1% | 1,422,100 |
| 2020/04/23 | 3,214 | 3,255 | 3,211 | 3,255 | +65 | +2% | 1,369,300 |
| 2020/04/22 | 3,208 | 3,212 | 3,163 | 3,190 | -53 | -1.6% | 1,665,200 |
| 2020/04/21 | 3,219 | 3,249 | 3,189 | 3,243 | -7 | -0.2% | 2,465,600 |
| 2020/04/20 | 3,250 | 3,282 | 3,231 | 3,250 | -31 | -0.9% | 1,380,000 |
| 2020/04/17 | 3,243 | 3,317 | 3,230 | 3,281 | +66 | +2.1% | 1,684,900 |
| 2020/04/16 | 3,225 | 3,250 | 3,206 | 3,215 | -78 | -2.4% | 1,917,000 |
| 2020/04/15 | 3,269 | 3,306 | 3,244 | 3,293 | -2 | -0.1% | 1,985,300 |
| 2020/04/14 | 3,275 | 3,314 | 3,246 | 3,295 | +40 | +1.2% | 1,734,300 |
| 2020/04/13 | 3,297 | 3,319 | 3,252 | 3,255 | -72 | -2.2% | 1,251,600 |
| 2020/04/10 | 3,355 | 3,360 | 3,270 | 3,327 | -43 | -1.3% | 1,843,300 |
| 2020/04/09 | 3,349 | 3,370 | 3,307 | 3,370 | +12 | +0.4% | 1,765,600 |
| 2020/04/08 | 3,300 | 3,370 | 3,265 | 3,358 | +72 | +2.2% | 2,324,000 |
| 2020/04/07 | 3,283 | 3,313 | 3,217 | 3,286 | +121 | +3.8% | 2,543,700 |
| 2020/04/06 | 3,095 | 3,187 | 3,045 | 3,165 | +71 | +2.3% | 2,111,500 |
| 2020/04/03 | 3,082 | 3,135 | 3,055 | 3,094 | -23 | -0.7% | 2,135,300 |
| 2020/04/02 | 3,136 | 3,189 | 3,091 | 3,117 | -55 | -1.7% | 2,448,700 |
| 2020/04/01 | 3,290 | 3,313 | 3,143 | 3,172 | -151 | -4.5% | 2,694,400 |
| 2020/03/31 | 3,410 | 3,432 | 3,308 | 3,323 | -86 | -2.5% | 2,918,100 |
| 2020/03/30 | 3,286 | 3,414 | 3,261 | 3,409 | +25 | +0.7% | 3,054,600 |
| 2020/03/27 | 3,351 | 3,384 | 3,263 | 3,384 | +131 | +4% | 4,073,900 |
| 2020/03/26 | 3,313 | 3,315 | 3,182 | 3,253 | -157 | -4.6% | 3,646,800 |
| 2020/03/25 | 3,238 | 3,416 | 3,236 | 3,410 | +242 | +7.6% | 3,388,300 |
| 2020/03/24 | 3,164 | 3,173 | 3,081 | 3,168 | +83 | +2.7% | 3,104,400 |
| 2020/03/23 | 3,111 | 3,201 | 3,065 | 3,085 | -16 | -0.5% | 4,253,000 |
| 2020/03/19 | 3,041 | 3,154 | 3,010 | 3,101 | +110 | +3.7% | 5,089,800 |
| 2020/03/18 | 3,001 | 3,133 | 2,984 | 2,991 | -15 | -0.5% | 4,285,500 |
| 2020/03/17 | 2,900 | 3,028 | 2,861.5 | 3,006 | +25.5 | +0.9% | 6,613,700 |
| 2020/03/16 | 3,101 | 3,128 | 2,975 | 2,980.5 | -136.5 | -4.4% | 4,793,100 |
| 2020/03/13 | 2,979.5 | 3,256 | 2,966 | 3,117 | -104 | -3.2% | 6,435,100 |
| 2020/03/12 | 3,239 | 3,269 | 3,159 | 3,221 | -96 | -2.9% | 4,123,000 |
| 2020/03/11 | 3,268 | 3,384 | 3,267 | 3,317 | +46 | +1.4% | 3,424,200 |
| 2020/03/10 | 3,190 | 3,288 | 3,116 | 3,271 | -8 | -0.2% | 4,276,400 |
| 2020/03/09 | 3,350 | 3,383 | 3,250 | 3,279 | -182 | -5.3% | 4,562,300 |
1151～
1200
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
