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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,399 | 3,497 | 3,397 | 3,475 | +85 | +2.5% | 1,552,700 |
| 2020/10/30 | 3,476 | 3,485 | 3,380 | 3,390 | -56 | -1.6% | 1,715,100 |
| 2020/10/29 | 3,397 | 3,471 | 3,386 | 3,446 | -14 | -0.4% | 1,333,900 |
| 2020/10/28 | 3,473 | 3,477 | 3,434 | 3,460 | -53 | -1.5% | 1,606,000 |
| 2020/10/27 | 3,569 | 3,570 | 3,511 | 3,513 | -84 | -2.3% | 1,787,800 |
| 2020/10/26 | 3,623 | 3,650 | 3,580 | 3,597 | -21 | -0.6% | 1,224,900 |
| 2020/10/23 | 3,464 | 3,622 | 3,464 | 3,618 | +205 | +6% | 3,971,700 |
| 2020/10/22 | 3,414 | 3,435 | 3,404 | 3,413 | +8 | +0.2% | 1,456,800 |
| 2020/10/21 | 3,385 | 3,427 | 3,385 | 3,405 | +42 | +1.2% | 1,138,200 |
| 2020/10/20 | 3,380 | 3,393 | 3,359 | 3,363 | -26 | -0.8% | 985,300 |
| 2020/10/19 | 3,360 | 3,395 | 3,358 | 3,389 | +64 | +1.9% | 1,102,500 |
| 2020/10/16 | 3,348 | 3,358 | 3,324 | 3,325 | -38 | -1.1% | 1,186,600 |
| 2020/10/15 | 3,381 | 3,406 | 3,363 | 3,363 | +14 | +0.4% | 1,281,100 |
| 2020/10/14 | 3,365 | 3,368 | 3,335 | 3,349 | -50 | -1.5% | 1,374,200 |
| 2020/10/13 | 3,419 | 3,419 | 3,355 | 3,399 | -10 | -0.3% | 1,413,500 |
| 2020/10/12 | 3,438 | 3,441 | 3,407 | 3,409 | -48 | -1.4% | 982,300 |
| 2020/10/09 | 3,499 | 3,505 | 3,455 | 3,457 | -8 | -0.2% | 1,535,000 |
| 2020/10/08 | 3,495 | 3,496 | 3,458 | 3,465 | -12 | -0.3% | 1,424,400 |
| 2020/10/07 | 3,434 | 3,487 | 3,414 | 3,477 | +20 | +0.6% | 1,205,800 |
| 2020/10/06 | 3,415 | 3,459 | 3,405 | 3,457 | +72 | +2.1% | 1,353,300 |
| 2020/10/05 | 3,371 | 3,411 | 3,366 | 3,385 | +69 | +2.1% | 1,577,700 |
| 2020/10/02 | 3,340 | 3,357 | 3,301 | 3,316 | - | - | 1,874,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,376 | 3,377 | 3,317 | 3,317 | -93 | -2.7% | 2,829,900 |
| 2020/09/29 | 3,395 | 3,425 | 3,387 | 3,410 | +15 | +0.4% | 1,320,400 |
| 2020/09/28 | 3,352 | 3,397 | 3,328 | 3,395 | +43 | +1.3% | 1,957,300 |
| 2020/09/25 | 3,363 | 3,380 | 3,338 | 3,352 | +5 | +0.1% | 1,623,500 |
| 2020/09/24 | 3,378 | 3,394 | 3,338 | 3,347 | -57 | -1.7% | 1,822,400 |
| 2020/09/23 | 3,350 | 3,424 | 3,333 | 3,404 | +34 | +1% | 2,443,900 |
| 2020/09/18 | 3,393 | 3,402 | 3,358 | 3,370 | -33 | -1% | 2,196,500 |
| 2020/09/17 | 3,448 | 3,450 | 3,396 | 3,403 | -35 | -1% | 1,548,800 |
| 2020/09/16 | 3,468 | 3,482 | 3,431 | 3,438 | -72 | -2.1% | 1,745,700 |
| 2020/09/15 | 3,543 | 3,543 | 3,497 | 3,510 | -55 | -1.5% | 1,614,300 |
| 2020/09/14 | 3,492 | 3,568 | 3,487 | 3,565 | +72 | +2.1% | 2,298,400 |
| 2020/09/11 | 3,439 | 3,494 | 3,394 | 3,493 | +51 | +1.5% | 3,134,700 |
| 2020/09/10 | 3,402 | 3,444 | 3,383 | 3,442 | +73 | +2.2% | 1,689,500 |
| 2020/09/09 | 3,338 | 3,375 | 3,330 | 3,369 | -39 | -1.1% | 1,989,400 |
| 2020/09/08 | 3,430 | 3,433 | 3,377 | 3,408 | +40 | +1.2% | 1,601,900 |
| 2020/09/07 | 3,360 | 3,387 | 3,355 | 3,368 | +6 | +0.2% | 1,247,800 |
| 2020/09/04 | 3,320 | 3,375 | 3,316 | 3,362 | +28 | +0.8% | 1,695,200 |
| 2020/09/03 | 3,344 | 3,362 | 3,327 | 3,334 | +5 | +0.2% | 1,365,600 |
| 2020/09/02 | 3,357 | 3,358 | 3,320 | 3,329 | -4 | -0.1% | 1,342,600 |
| 2020/09/01 | 3,342 | 3,371 | 3,325 | 3,333 | -28 | -0.8% | 1,333,000 |
| 2020/08/31 | 3,370 | 3,382 | 3,336 | 3,361 | +23 | +0.7% | 1,605,500 |
| 2020/08/28 | 3,360 | 3,412 | 3,303 | 3,338 | -4 | -0.1% | 2,294,100 |
| 2020/08/27 | 3,335 | 3,343 | 3,319 | 3,342 | +23 | +0.7% | 968,200 |
| 2020/08/26 | 3,295 | 3,330 | 3,295 | 3,319 | -13 | -0.4% | 854,700 |
| 2020/08/25 | 3,341 | 3,356 | 3,318 | 3,332 | +43 | +1.3% | 1,365,800 |
| 2020/08/24 | 3,359 | 3,372 | 3,283 | 3,289 | -69 | -2.1% | 1,537,200 |
| 2020/08/21 | 3,350 | 3,388 | 3,342 | 3,358 | +59 | +1.8% | 1,698,200 |
1101～
1150
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
