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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 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 |
| 2021/10/21 | 5,102 | 5,141 | 5,059 | 5,059 | -38 | -0.7% | 1,237,500 |
| 2021/10/20 | 5,200 | 5,209 | 5,097 | 5,097 | -118 | -2.3% | 1,570,900 |
| 2021/10/19 | 5,274 | 5,282 | 5,157 | 5,215 | -77 | -1.5% | 1,341,200 |
| 2021/10/18 | 5,315 | 5,323 | 5,281 | 5,292 | -23 | -0.4% | 1,058,000 |
| 2021/10/15 | 5,297 | 5,322 | 5,254 | 5,315 | +68 | +1.3% | 1,009,400 |
| 2021/10/14 | 5,243 | 5,287 | 5,219 | 5,247 | -1 | ±0% | 1,044,500 |
| 2021/10/13 | 5,303 | 5,353 | 5,237 | 5,248 | -78 | -1.5% | 1,248,300 |
| 2021/10/12 | 5,300 | 5,335 | 5,259 | 5,326 | +54 | +1% | 1,077,900 |
| 2021/10/11 | 5,219 | 5,289 | 5,206 | 5,272 | +106 | +2.1% | 1,357,900 |
| 2021/10/08 | 5,228 | 5,275 | 5,164 | 5,166 | +36 | +0.7% | 1,489,400 |
| 2021/10/07 | 5,104 | 5,156 | 5,066 | 5,130 | -33 | -0.6% | 1,170,700 |
| 2021/10/06 | 5,143 | 5,198 | 5,080 | 5,163 | +36 | +0.7% | 1,305,200 |
| 2021/10/05 | 5,094 | 5,151 | 5,078 | 5,127 | -25 | -0.5% | 1,338,200 |
| 2021/10/04 | 5,202 | 5,214 | 5,133 | 5,152 | -10 | -0.2% | 1,092,700 |
| 2021/10/01 | 5,267 | 5,291 | 5,136 | 5,162 | -144 | -2.7% | 1,833,300 |
| 2021/09/30 | 5,426 | 5,435 | 5,293 | 5,306 | -108 | -2% | 2,275,700 |
| 2021/09/29 | 5,387 | 5,437 | 5,360 | 5,414 | -9 | -0.2% | 1,903,200 |
| 2021/09/28 | 5,382 | 5,429 | 5,337 | 5,423 | +45 | +0.8% | 1,939,100 |
| 2021/09/27 | 5,417 | 5,467 | 5,361 | 5,378 | +28 | +0.5% | 1,796,000 |
| 2021/09/24 | 5,310 | 5,355 | 5,306 | 5,350 | +111 | +2.1% | 1,936,200 |
| 2021/09/22 | 5,290 | 5,295 | 5,229 | 5,239 | -64 | -1.2% | 924,700 |
| 2021/09/21 | 5,242 | 5,341 | 5,231 | 5,303 | -19 | -0.4% | 1,182,400 |
| 2021/09/17 | 5,335 | 5,340 | 5,282 | 5,322 | +7 | +0.1% | 2,625,300 |
| 2021/09/16 | 5,290 | 5,355 | 5,280 | 5,315 | +42 | +0.8% | 1,527,900 |
| 2021/09/15 | 5,223 | 5,293 | 5,223 | 5,273 | -38 | -0.7% | 1,501,800 |
| 2021/09/14 | 5,350 | 5,376 | 5,300 | 5,311 | -19 | -0.4% | 1,977,900 |
| 2021/09/13 | 5,280 | 5,331 | 5,252 | 5,330 | +25 | +0.5% | 1,278,500 |
| 2021/09/10 | 5,280 | 5,338 | 5,266 | 5,305 | +61 | +1.2% | 2,608,100 |
| 2021/09/09 | 5,274 | 5,293 | 5,220 | 5,244 | -94 | -1.8% | 2,032,100 |
| 2021/09/08 | 5,313 | 5,362 | 5,294 | 5,338 | +18 | +0.3% | 1,723,600 |
| 2021/09/07 | 5,250 | 5,324 | 5,236 | 5,320 | +85 | +1.6% | 1,661,300 |
| 2021/09/06 | 5,190 | 5,246 | 5,174 | 5,235 | +78 | +1.5% | 1,317,200 |
| 2021/09/03 | 5,085 | 5,167 | 5,056 | 5,157 | +94 | +1.9% | 1,478,000 |
| 2021/09/02 | 5,041 | 5,075 | 5,002 | 5,063 | -7 | -0.1% | 1,523,100 |
| 2021/09/01 | 5,065 | 5,101 | 5,036 | 5,070 | +6 | +0.1% | 1,125,500 |
| 2021/08/31 | 5,001 | 5,080 | 4,953 | 5,064 | +27 | +0.5% | 2,160,100 |
| 2021/08/30 | 5,039 | 5,046 | 4,987 | 5,037 | +59 | +1.2% | 1,116,000 |
851～
900
件表示中 / 3692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 | 602,200円 | -2.3% | +19.8% | 3.82% | 16.13倍 | 1.09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 | 317,900円 | +11.4% | +14.4% | 3.21% | 6.15倍 | 0.56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 | 185,300円 | +3.2% | +416.9% | 3.78% | 10.83倍 | 0.74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 | 267,100円 | +3.5% | -26.6% | 4.68% | 8.23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 | 162,300円 | +2.4% | +18.5% | 3.70% | 6.77倍 | 0.85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
