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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,599 | 4,611 | 4,434 | 4,475 | -155 | -3.3% | 2,655,800 |
| 2021/03/30 | 4,556 | 4,631 | 4,533 | 4,630 | +76 | +1.7% | 2,564,800 |
| 2021/03/29 | 4,500 | 4,568 | 4,487 | 4,554 | +58 | +1.3% | 3,098,200 |
| 2021/03/26 | 4,467 | 4,523 | 4,453 | 4,496 | +113 | +2.6% | 2,604,400 |
| 2021/03/25 | 4,380 | 4,431 | 4,342 | 4,383 | +87 | +2% | 1,641,600 |
| 2021/03/24 | 4,332 | 4,350 | 4,265 | 4,296 | -99 | -2.3% | 1,428,900 |
| 2021/03/23 | 4,457 | 4,488 | 4,391 | 4,395 | -11 | -0.2% | 1,650,100 |
| 2021/03/22 | 4,420 | 4,429 | 4,358 | 4,406 | -38 | -0.9% | 1,798,900 |
| 2021/03/19 | 4,440 | 4,490 | 4,402 | 4,444 | -39 | -0.9% | 3,504,700 |
| 2021/03/18 | 4,409 | 4,483 | 4,366 | 4,483 | +136 | +3.1% | 3,160,200 |
| 2021/03/17 | 4,261 | 4,356 | 4,260 | 4,347 | -44 | -1% | 1,690,700 |
| 2021/03/16 | 4,405 | 4,423 | 4,374 | 4,391 | -14 | -0.3% | 1,451,900 |
| 2021/03/15 | 4,432 | 4,455 | 4,388 | 4,405 | +13 | +0.3% | 1,274,900 |
| 2021/03/12 | 4,347 | 4,398 | 4,308 | 4,392 | +35 | +0.8% | 2,643,200 |
| 2021/03/11 | 4,432 | 4,439 | 4,333 | 4,357 | -115 | -2.6% | 2,233,200 |
| 2021/03/10 | 4,393 | 4,477 | 4,382 | 4,472 | +33 | +0.7% | 2,133,000 |
| 2021/03/09 | 4,373 | 4,455 | 4,348 | 4,439 | +136 | +3.2% | 2,456,800 |
| 2021/03/08 | 4,381 | 4,383 | 4,284 | 4,303 | -65 | -1.5% | 1,894,700 |
| 2021/03/05 | 4,319 | 4,382 | 4,263 | 4,368 | +49 | +1.1% | 2,149,000 |
| 2021/03/04 | 4,338 | 4,345 | 4,260 | 4,319 | +10 | +0.2% | 1,752,300 |
| 2021/03/03 | 4,261 | 4,314 | 4,231 | 4,309 | +118 | +2.8% | 2,206,200 |
| 2021/03/02 | 4,245 | 4,263 | 4,143 | 4,191 | -1 | ±0% | 1,462,700 |
| 2021/03/01 | 4,202 | 4,233 | 4,165 | 4,192 | +31 | +0.7% | 1,263,500 |
| 2021/02/26 | 4,280 | 4,309 | 4,161 | 4,161 | -153 | -3.5% | 2,803,500 |
| 2021/02/25 | 4,295 | 4,346 | 4,267 | 4,314 | +138 | +3.3% | 2,579,900 |
| 2021/02/24 | 4,243 | 4,243 | 4,163 | 4,176 | -23 | -0.5% | 2,218,500 |
| 2021/02/22 | 4,180 | 4,249 | 4,120 | 4,199 | +82 | +2% | 1,483,400 |
| 2021/02/19 | 4,184 | 4,201 | 4,104 | 4,117 | -102 | -2.4% | 2,957,500 |
| 2021/02/18 | 4,260 | 4,293 | 4,181 | 4,219 | -52 | -1.2% | 2,207,000 |
| 2021/02/17 | 4,232 | 4,311 | 4,192 | 4,271 | -184 | -4.1% | 4,359,800 |
| 2021/02/16 | 4,402 | 4,498 | 4,401 | 4,455 | +59 | +1.3% | 2,835,400 |
| 2021/02/15 | 4,380 | 4,410 | 4,365 | 4,396 | -14 | -0.3% | 1,442,700 |
| 2021/02/12 | 4,338 | 4,410 | 4,291 | 4,410 | +85 | +2% | 3,518,500 |
| 2021/02/10 | 4,244 | 4,364 | 4,220 | 4,325 | +182 | +4.4% | 3,488,400 |
| 2021/02/09 | 4,140 | 4,173 | 4,113 | 4,143 | +2 | ±0% | 1,600,400 |
| 2021/02/08 | 4,065 | 4,144 | 4,051 | 4,141 | +81 | +2% | 2,062,900 |
| 2021/02/05 | 4,105 | 4,125 | 4,043 | 4,060 | ±0 | ±0% | 1,963,200 |
| 2021/02/04 | 4,030 | 4,087 | 4,028 | 4,060 | +60 | +1.5% | 2,023,600 |
| 2021/02/03 | 3,953 | 4,003 | 3,948 | 4,000 | +92 | +2.4% | 1,711,600 |
| 2021/02/02 | 3,933 | 3,933 | 3,880 | 3,908 | +2 | +0.1% | 1,517,500 |
| 2021/02/01 | 3,887 | 3,942 | 3,871 | 3,906 | +38 | +1% | 1,573,000 |
| 2021/01/29 | 3,921 | 3,921 | 3,848 | 3,868 | -54 | -1.4% | 2,291,900 |
| 2021/01/28 | 3,856 | 3,948 | 3,845 | 3,922 | +3 | +0.1% | 2,761,100 |
| 2021/01/27 | 3,978 | 3,992 | 3,897 | 3,919 | -32 | -0.8% | 3,097,100 |
| 2021/01/26 | 4,040 | 4,048 | 3,947 | 3,951 | -149 | -3.6% | 1,950,400 |
| 2021/01/25 | 4,100 | 4,105 | 4,076 | 4,100 | ±0 | ±0% | 2,336,600 |
| 2021/01/22 | 4,092 | 4,107 | 4,052 | 4,100 | +25 | +0.6% | 2,637,800 |
| 2021/01/21 | 4,089 | 4,111 | 4,029 | 4,075 | +9 | +0.2% | 2,970,600 |
| 2021/01/20 | 4,028 | 4,070 | 4,012 | 4,066 | +13 | +0.3% | 2,902,400 |
| 2021/01/19 | 3,974 | 4,067 | 3,934 | 4,053 | +131 | +3.3% | 3,708,900 |
1001～
1050
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
