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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 2021/01/18 | 3,954 | 3,974 | 3,894 | 3,922 | -43 | -1.1% | 2,984,300 |
| 2021/01/15 | 3,970 | 3,974 | 3,908 | 3,965 | +65 | +1.7% | 5,511,400 |
| 2021/01/14 | 3,829 | 3,900 | 3,796 | 3,900 | +190 | +5.1% | 6,644,500 |
| 2021/01/13 | 3,670 | 3,710 | 3,651 | 3,710 | +60 | +1.6% | 2,497,100 |
| 2021/01/12 | 3,634 | 3,662 | 3,609 | 3,650 | +13 | +0.4% | 2,818,000 |
| 2021/01/08 | 3,525 | 3,637 | 3,515 | 3,637 | +205 | +6% | 5,847,200 |
| 2021/01/07 | 3,428 | 3,446 | 3,398 | 3,432 | +69 | +2.1% | 2,334,800 |
| 2021/01/06 | 3,336 | 3,367 | 3,320 | 3,363 | +22 | +0.7% | 1,686,300 |
| 2021/01/05 | 3,345 | 3,350 | 3,307 | 3,341 | -5 | -0.1% | 1,646,200 |
| 2021/01/04 | 3,400 | 3,409 | 3,335 | 3,346 | -38 | -1.1% | 1,307,700 |
| 2020/12/30 | 3,421 | 3,424 | 3,382 | 3,384 | -46 | -1.3% | 1,431,000 |
| 2020/12/29 | 3,383 | 3,430 | 3,367 | 3,430 | -3 | -0.1% | 1,810,000 |
| 2020/12/28 | 3,459 | 3,467 | 3,415 | 3,433 | -18 | -0.5% | 2,245,400 |
| 2020/12/25 | 3,413 | 3,453 | 3,409 | 3,451 | +46 | +1.4% | 1,154,800 |
| 2020/12/24 | 3,424 | 3,443 | 3,397 | 3,405 | +7 | +0.2% | 1,591,900 |
| 2020/12/23 | 3,485 | 3,493 | 3,393 | 3,398 | -74 | -2.1% | 2,123,300 |
| 2020/12/22 | 3,480 | 3,488 | 3,441 | 3,472 | +5 | +0.1% | 2,163,800 |
| 2020/12/21 | 3,471 | 3,490 | 3,416 | 3,467 | +24 | +0.7% | 2,987,700 |
| 2020/12/18 | 3,509 | 3,513 | 3,424 | 3,443 | -91 | -2.6% | 5,243,100 |
| 2020/12/17 | 3,573 | 3,583 | 3,532 | 3,534 | -29 | -0.8% | 2,343,100 |
| 2020/12/16 | 3,577 | 3,585 | 3,517 | 3,563 | -27 | -0.8% | 2,948,200 |
| 2020/12/15 | 3,645 | 3,645 | 3,585 | 3,590 | -71 | -1.9% | 2,170,000 |
| 2020/12/14 | 3,648 | 3,702 | 3,641 | 3,661 | -5 | -0.1% | 1,518,100 |
| 2020/12/11 | 3,683 | 3,722 | 3,659 | 3,666 | -16 | -0.4% | 2,622,200 |
| 2020/12/10 | 3,732 | 3,766 | 3,682 | 3,682 | -45 | -1.2% | 1,785,000 |
| 2020/12/09 | 3,694 | 3,738 | 3,687 | 3,727 | +41 | +1.1% | 1,170,700 |
| 2020/12/08 | 3,700 | 3,715 | 3,673 | 3,686 | -25 | -0.7% | 1,427,800 |
1051～
1100
件表示中 / 3715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 | 593,700円 | -2.3% | +19.8% | 3.87% | 15.83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 | 350,900円 | +11.4% | +14.4% | 2.91% | 6.79倍 | 0.62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 | 300,700円 | +3.5% | -26.6% | 4.16% | 9.26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 | 164,100円 | +0.7% | +416.9% | 4.27% | 9.59倍 | 0.66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 | 169,600円 | -2.1% | -12.0% | 3.36% | 9.03倍 | 0.82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
