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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,983 | 5,019 | 4,959 | 4,978 | -38 | -0.8% | 1,169,900 |
| 2021/08/26 | 5,060 | 5,063 | 4,986 | 5,016 | +46 | +0.9% | 1,359,400 |
| 2021/08/25 | 4,982 | 5,040 | 4,948 | 4,970 | -6 | -0.1% | 944,900 |
| 2021/08/24 | 5,002 | 5,028 | 4,926 | 4,976 | -30 | -0.6% | 2,336,800 |
| 2021/08/23 | 4,988 | 5,070 | 4,970 | 5,006 | +115 | +2.4% | 1,695,200 |
| 2021/08/20 | 4,948 | 4,999 | 4,885 | 4,891 | -91 | -1.8% | 1,671,300 |
| 2021/08/19 | 5,047 | 5,049 | 4,982 | 4,982 | -75 | -1.5% | 2,089,100 |
| 2021/08/18 | 5,077 | 5,107 | 5,054 | 5,057 | -10 | -0.2% | 1,936,500 |
| 2021/08/17 | 5,106 | 5,121 | 5,059 | 5,067 | -17 | -0.3% | 2,356,500 |
| 2021/08/16 | 5,103 | 5,119 | 5,061 | 5,084 | -60 | -1.2% | 1,508,400 |
| 2021/08/13 | 5,137 | 5,161 | 5,064 | 5,144 | -5 | -0.1% | 2,320,100 |
| 2021/08/12 | 5,044 | 5,199 | 5,038 | 5,149 | +9 | +0.2% | 3,136,300 |
| 2021/08/11 | 5,000 | 5,270 | 4,995 | 5,140 | +261 | +5.3% | 6,736,700 |
| 2021/08/10 | 4,926 | 4,928 | 4,761 | 4,879 | +93 | +1.9% | 2,275,200 |
| 2021/08/06 | 4,794 | 4,802 | 4,761 | 4,786 | -42 | -0.9% | 1,200,000 |
| 2021/08/05 | 4,788 | 4,828 | 4,765 | 4,828 | +16 | +0.3% | 1,024,600 |
| 2021/08/04 | 4,848 | 4,848 | 4,787 | 4,812 | +7 | +0.1% | 933,800 |
| 2021/08/03 | 4,803 | 4,839 | 4,769 | 4,805 | -55 | -1.1% | 1,184,700 |
| 2021/08/02 | 4,797 | 4,880 | 4,774 | 4,860 | +60 | +1.3% | 1,403,200 |
| 2021/07/30 | 4,761 | 4,816 | 4,738 | 4,800 | +28 | +0.6% | 2,256,000 |
| 2021/07/29 | 4,821 | 4,830 | 4,740 | 4,772 | -18 | -0.4% | 5,754,500 |
| 2021/07/28 | 4,771 | 4,827 | 4,770 | 4,790 | -26 | -0.5% | 1,506,300 |
| 2021/07/27 | 4,835 | 4,837 | 4,773 | 4,816 | +44 | +0.9% | 1,879,000 |
| 2021/07/26 | 4,775 | 4,789 | 4,741 | 4,772 | +57 | +1.2% | 1,572,700 |
| 2021/07/21 | 4,712 | 4,774 | 4,707 | 4,715 | +50 | +1.1% | 1,798,400 |
| 2021/07/20 | 4,647 | 4,678 | 4,623 | 4,665 | -16 | -0.3% | 1,716,700 |
| 2021/07/19 | 4,647 | 4,698 | 4,613 | 4,681 | -36 | -0.8% | 1,523,000 |
| 2021/07/16 | 4,686 | 4,732 | 4,655 | 4,717 | -1 | ±0% | 2,675,600 |
| 2021/07/15 | 4,740 | 4,751 | 4,705 | 4,718 | -77 | -1.6% | 2,381,000 |
| 2021/07/14 | 4,935 | 4,945 | 4,795 | 4,795 | -193 | -3.9% | 2,805,300 |
| 2021/07/13 | 5,040 | 5,070 | 4,983 | 4,988 | +28 | +0.6% | 1,867,700 |
| 2021/07/12 | 5,026 | 5,049 | 4,937 | 4,960 | +4 | +0.1% | 1,991,800 |
| 2021/07/09 | 4,950 | 4,976 | 4,878 | 4,956 | -48 | -1% | 2,772,800 |
| 2021/07/08 | 5,025 | 5,092 | 5,004 | 5,004 | -34 | -0.7% | 2,122,300 |
| 2021/07/07 | 5,049 | 5,066 | 5,018 | 5,038 | -87 | -1.7% | 1,463,400 |
| 2021/07/06 | 5,105 | 5,146 | 5,087 | 5,125 | +33 | +0.6% | 955,800 |
| 2021/07/05 | 5,120 | 5,145 | 5,077 | 5,092 | -78 | -1.5% | 1,195,400 |
| 2021/07/02 | 5,108 | 5,175 | 5,096 | 5,170 | +122 | +2.4% | 1,676,300 |
| 2021/07/01 | 5,041 | 5,065 | 5,018 | 5,048 | -7 | -0.1% | 1,095,800 |
| 2021/06/30 | 5,110 | 5,145 | 5,055 | 5,055 | +14 | +0.3% | 1,545,700 |
| 2021/06/29 | 5,051 | 5,063 | 5,017 | 5,041 | -94 | -1.8% | 1,967,100 |
| 2021/06/28 | 5,164 | 5,188 | 5,130 | 5,135 | -27 | -0.5% | 1,495,700 |
| 2021/06/25 | 5,198 | 5,229 | 5,158 | 5,162 | +41 | +0.8% | 1,564,600 |
| 2021/06/24 | 5,153 | 5,162 | 5,114 | 5,121 | -42 | -0.8% | 1,202,600 |
| 2021/06/23 | 5,124 | 5,215 | 5,101 | 5,163 | +38 | +0.7% | 2,002,600 |
| 2021/06/22 | 5,050 | 5,126 | 5,028 | 5,125 | +249 | +5.1% | 2,506,300 |
| 2021/06/21 | 4,944 | 4,967 | 4,859 | 4,876 | -168 | -3.3% | 1,850,900 |
| 2021/06/18 | 5,050 | 5,084 | 4,993 | 5,044 | -22 | -0.4% | 2,075,200 |
| 2021/06/17 | 5,098 | 5,107 | 5,055 | 5,066 | -33 | -0.6% | 1,146,700 |
| 2021/06/16 | 5,037 | 5,121 | 5,035 | 5,099 | +102 | +2% | 1,659,300 |
901～
950
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
