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 |
|---|---|---|---|---|---|---|---|
| 2020/09/23 | 3,350 | 3,424 | 3,333 | 3,404 | +34 | +1% | 2,443,900 |
| 2020/09/18 | 3,393 | 3,402 | 3,358 | 3,370 | -33 | -1% | 2,196,500 |
| 2020/09/17 | 3,448 | 3,450 | 3,396 | 3,403 | -35 | -1% | 1,548,800 |
| 2020/09/16 | 3,468 | 3,482 | 3,431 | 3,438 | -72 | -2.1% | 1,745,700 |
| 2020/09/15 | 3,543 | 3,543 | 3,497 | 3,510 | -55 | -1.5% | 1,614,300 |
| 2020/09/14 | 3,492 | 3,568 | 3,487 | 3,565 | +72 | +2.1% | 2,298,400 |
| 2020/09/11 | 3,439 | 3,494 | 3,394 | 3,493 | +51 | +1.5% | 3,134,700 |
| 2020/09/10 | 3,402 | 3,444 | 3,383 | 3,442 | +73 | +2.2% | 1,689,500 |
| 2020/09/09 | 3,338 | 3,375 | 3,330 | 3,369 | -39 | -1.1% | 1,989,400 |
| 2020/09/08 | 3,430 | 3,433 | 3,377 | 3,408 | +40 | +1.2% | 1,601,900 |
| 2020/09/07 | 3,360 | 3,387 | 3,355 | 3,368 | +6 | +0.2% | 1,247,800 |
| 2020/09/04 | 3,320 | 3,375 | 3,316 | 3,362 | +28 | +0.8% | 1,695,200 |
| 2020/09/03 | 3,344 | 3,362 | 3,327 | 3,334 | +5 | +0.2% | 1,365,600 |
| 2020/09/02 | 3,357 | 3,358 | 3,320 | 3,329 | -4 | -0.1% | 1,342,600 |
| 2020/09/01 | 3,342 | 3,371 | 3,325 | 3,333 | -28 | -0.8% | 1,333,000 |
| 2020/08/31 | 3,370 | 3,382 | 3,336 | 3,361 | +23 | +0.7% | 1,605,500 |
| 2020/08/28 | 3,360 | 3,412 | 3,303 | 3,338 | -4 | -0.1% | 2,294,100 |
| 2020/08/27 | 3,335 | 3,343 | 3,319 | 3,342 | +23 | +0.7% | 968,200 |
| 2020/08/26 | 3,295 | 3,330 | 3,295 | 3,319 | -13 | -0.4% | 854,700 |
| 2020/08/25 | 3,341 | 3,356 | 3,318 | 3,332 | +43 | +1.3% | 1,365,800 |
| 2020/08/24 | 3,359 | 3,372 | 3,283 | 3,289 | -69 | -2.1% | 1,537,200 |
| 2020/08/21 | 3,350 | 3,388 | 3,342 | 3,358 | +59 | +1.8% | 1,698,200 |
| 2020/08/20 | 3,315 | 3,334 | 3,289 | 3,299 | -23 | -0.7% | 1,450,400 |
| 2020/08/19 | 3,240 | 3,326 | 3,230 | 3,322 | +54 | +1.7% | 1,579,200 |
| 2020/08/18 | 3,280 | 3,295 | 3,242 | 3,268 | -25 | -0.8% | 1,913,700 |
| 2020/08/17 | 3,309 | 3,325 | 3,285 | 3,293 | -12 | -0.4% | 1,240,800 |
| 2020/08/14 | 3,328 | 3,334 | 3,302 | 3,305 | -16 | -0.5% | 1,728,000 |
| 2020/08/13 | 3,340 | 3,349 | 3,286 | 3,321 | +22 | +0.7% | 2,282,300 |
| 2020/08/12 | 3,253 | 3,314 | 3,253 | 3,299 | +72 | +2.2% | 3,627,000 |
| 2020/08/11 | 3,167 | 3,270 | 3,162 | 3,227 | +75 | +2.4% | 3,160,400 |
| 2020/08/07 | 3,150 | 3,180 | 3,145 | 3,152 | -18 | -0.6% | 1,760,000 |
| 2020/08/06 | 3,181 | 3,204 | 3,155 | 3,170 | +13 | +0.4% | 1,140,400 |
| 2020/08/05 | 3,152 | 3,177 | 3,127 | 3,157 | -38 | -1.2% | 2,025,200 |
| 2020/08/04 | 3,138 | 3,197 | 3,117 | 3,195 | +98 | +3.2% | 1,967,800 |
| 2020/08/03 | 3,140 | 3,153 | 3,078 | 3,097 | +3 | +0.1% | 2,147,000 |
| 2020/07/31 | 3,251 | 3,254 | 3,094 | 3,094 | -190 | -5.8% | 3,133,500 |
| 2020/07/30 | 3,318 | 3,329 | 3,255 | 3,284 | -52 | -1.6% | 6,043,100 |
| 2020/07/29 | 3,365 | 3,381 | 3,336 | 3,336 | -48 | -1.4% | 1,982,900 |
| 2020/07/28 | 3,374 | 3,413 | 3,365 | 3,384 | -44 | -1.3% | 1,717,100 |
| 2020/07/27 | 3,369 | 3,428 | 3,355 | 3,428 | +9 | +0.3% | 1,709,100 |
| 2020/07/22 | 3,450 | 3,474 | 3,416 | 3,419 | +3 | +0.1% | 1,330,200 |
| 2020/07/21 | 3,448 | 3,448 | 3,405 | 3,416 | -42 | -1.2% | 1,749,400 |
| 2020/07/20 | 3,461 | 3,471 | 3,424 | 3,458 | -37 | -1.1% | 1,343,400 |
| 2020/07/17 | 3,523 | 3,523 | 3,486 | 3,495 | -28 | -0.8% | 1,148,500 |
| 2020/07/16 | 3,520 | 3,574 | 3,507 | 3,523 | -5 | -0.1% | 2,562,000 |
| 2020/07/15 | 3,496 | 3,538 | 3,492 | 3,528 | +64 | +1.8% | 2,369,700 |
| 2020/07/14 | 3,451 | 3,477 | 3,434 | 3,464 | -7 | -0.2% | 1,388,000 |
| 2020/07/13 | 3,452 | 3,492 | 3,435 | 3,471 | +81 | +2.4% | 1,779,500 |
| 2020/07/10 | 3,380 | 3,413 | 3,348 | 3,390 | +3 | +0.1% | 2,398,800 |
| 2020/07/09 | 3,390 | 3,420 | 3,369 | 3,387 | -11 | -0.3% | 1,641,800 |
1201～
1250
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
