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 |
|---|---|---|---|---|---|---|---|
| 2022/01/05 | 5,002 | 5,099 | 4,960 | 5,098 | +138 | +2.8% | 2,291,900 |
| 2022/01/04 | 4,984 | 4,990 | 4,921 | 4,960 | +11 | +0.2% | 1,294,900 |
| 2021/12/30 | 4,926 | 4,977 | 4,905 | 4,949 | +9 | +0.2% | 994,600 |
| 2021/12/29 | 4,985 | 5,019 | 4,914 | 4,940 | -156 | -3.1% | 1,207,500 |
| 2021/12/28 | 5,078 | 5,097 | 5,047 | 5,096 | +66 | +1.3% | 1,248,800 |
| 2021/12/27 | 4,995 | 5,047 | 4,990 | 5,030 | +37 | +0.7% | 791,700 |
| 2021/12/24 | 4,999 | 5,003 | 4,966 | 4,993 | -4 | -0.1% | 566,400 |
| 2021/12/23 | 4,962 | 4,997 | 4,933 | 4,997 | +73 | +1.5% | 917,800 |
| 2021/12/22 | 4,915 | 4,939 | 4,903 | 4,924 | +60 | +1.2% | 1,216,700 |
| 2021/12/21 | 4,818 | 4,883 | 4,807 | 4,864 | +116 | +2.4% | 1,360,500 |
| 2021/12/20 | 4,821 | 4,844 | 4,743 | 4,748 | -213 | -4.3% | 2,151,000 |
| 2021/12/17 | 4,950 | 4,998 | 4,940 | 4,961 | -12 | -0.2% | 1,718,100 |
| 2021/12/16 | 4,982 | 5,016 | 4,930 | 4,973 | +39 | +0.8% | 1,317,600 |
| 2021/12/15 | 4,910 | 4,965 | 4,904 | 4,934 | -43 | -0.9% | 1,110,200 |
| 2021/12/14 | 4,978 | 5,000 | 4,950 | 4,977 | +11 | +0.2% | 1,526,700 |
| 2021/12/13 | 4,993 | 4,999 | 4,963 | 4,966 | +43 | +0.9% | 1,095,400 |
| 2021/12/10 | 4,994 | 5,019 | 4,919 | 4,923 | -96 | -1.9% | 1,780,200 |
| 2021/12/09 | 4,975 | 5,055 | 4,964 | 5,019 | +52 | +1% | 2,268,100 |
| 2021/12/08 | 4,974 | 4,984 | 4,917 | 4,967 | +34 | +0.7% | 2,585,100 |
| 2021/12/07 | 4,889 | 4,955 | 4,858 | 4,933 | +114 | +2.4% | 2,151,200 |
| 2021/12/06 | 4,806 | 4,837 | 4,743 | 4,819 | +16 | +0.3% | 1,728,000 |
| 2021/12/03 | 4,725 | 4,807 | 4,720 | 4,803 | +102 | +2.2% | 1,679,500 |
| 2021/12/02 | 4,610 | 4,715 | 4,584 | 4,701 | +79 | +1.7% | 2,269,000 |
| 2021/12/01 | 4,589 | 4,659 | 4,551 | 4,622 | +17 | +0.4% | 2,522,500 |
| 2021/11/30 | 4,674 | 4,718 | 4,593 | 4,605 | ±0 | ±0% | 3,465,400 |
| 2021/11/29 | 4,663 | 4,668 | 4,603 | 4,605 | -147 | -3.1% | 1,962,600 |
| 2021/11/26 | 4,816 | 4,831 | 4,732 | 4,752 | -105 | -2.2% | 1,729,800 |
| 2021/11/25 | 4,879 | 4,906 | 4,852 | 4,857 | -39 | -0.8% | 1,106,800 |
| 2021/11/24 | 4,923 | 4,962 | 4,892 | 4,896 | -34 | -0.7% | 1,734,600 |
| 2021/11/22 | 4,917 | 4,942 | 4,875 | 4,930 | +23 | +0.5% | 1,675,500 |
| 2021/11/19 | 4,891 | 4,926 | 4,871 | 4,907 | +17 | +0.3% | 1,660,300 |
| 2021/11/18 | 4,912 | 4,916 | 4,836 | 4,890 | -87 | -1.7% | 2,260,300 |
| 2021/11/17 | 4,929 | 4,982 | 4,917 | 4,977 | +20 | +0.4% | 1,277,700 |
| 2021/11/16 | 4,910 | 4,978 | 4,899 | 4,957 | +34 | +0.7% | 1,578,200 |
| 2021/11/15 | 5,000 | 5,017 | 4,912 | 4,923 | -40 | -0.8% | 1,503,200 |
| 2021/11/12 | 5,100 | 5,100 | 4,923 | 4,963 | +50 | +1% | 2,506,500 |
| 2021/11/11 | 4,885 | 4,967 | 4,881 | 4,913 | +9 | +0.2% | 1,241,800 |
| 2021/11/10 | 5,010 | 5,027 | 4,900 | 4,904 | -132 | -2.6% | 1,872,700 |
| 2021/11/09 | 5,145 | 5,151 | 5,036 | 5,036 | -122 | -2.4% | 1,297,400 |
| 2021/11/08 | 5,130 | 5,178 | 5,104 | 5,158 | +31 | +0.6% | 1,226,600 |
| 2021/11/05 | 5,073 | 5,165 | 5,072 | 5,127 | +47 | +0.9% | 1,451,900 |
| 2021/11/04 | 5,130 | 5,130 | 5,048 | 5,080 | +40 | +0.8% | 2,088,600 |
| 2021/11/02 | 5,132 | 5,138 | 5,039 | 5,040 | -92 | -1.8% | 1,239,100 |
| 2021/11/01 | 5,107 | 5,135 | 5,071 | 5,132 | +113 | +2.3% | 1,462,500 |
| 2021/10/29 | 5,010 | 5,029 | 4,962 | 5,019 | -21 | -0.4% | 1,716,500 |
| 2021/10/28 | 5,014 | 5,080 | 5,012 | 5,040 | -25 | -0.5% | 1,237,000 |
| 2021/10/27 | 5,056 | 5,087 | 5,027 | 5,065 | -10 | -0.2% | 1,416,000 |
| 2021/10/26 | 5,056 | 5,101 | 5,049 | 5,075 | +79 | +1.6% | 1,207,900 |
| 2021/10/25 | 5,016 | 5,043 | 4,992 | 4,996 | -105 | -2.1% | 1,227,300 |
| 2021/10/22 | 5,080 | 5,147 | 5,068 | 5,101 | +42 | +0.8% | 1,224,400 |
851～
900
件表示中 / 3729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 | 590,500円 | -2.3% | +19.8% | 3.90% | 15.74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 | 366,200円 | +11.4% | +14.4% | 2.79% | 7.09倍 | 0.65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 | 302,200円 | +3.5% | -26.6% | 4.14% | 9.31倍 | 0.98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 | 163,100円 | +0.7% | +416.9% | 4.29% | 9.53倍 | 0.65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 | 161,600円 | -2.1% | -12.0% | 3.53% | 8.60倍 | 0.78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
