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 |
|---|---|---|---|---|---|---|---|
| 2020/07/30 | 3,318 | 3,329 | 3,255 | 3,284 | -52 | -1.6% | 6,043,100 |
| 2020/07/29 | 3,365 | 3,381 | 3,336 | 3,336 | -48 | -1.4% | 1,982,900 |
| 2020/07/28 | 3,374 | 3,413 | 3,365 | 3,384 | -44 | -1.3% | 1,717,100 |
| 2020/07/27 | 3,369 | 3,428 | 3,355 | 3,428 | +9 | +0.3% | 1,709,100 |
| 2020/07/22 | 3,450 | 3,474 | 3,416 | 3,419 | +3 | +0.1% | 1,330,200 |
| 2020/07/21 | 3,448 | 3,448 | 3,405 | 3,416 | -42 | -1.2% | 1,749,400 |
| 2020/07/20 | 3,461 | 3,471 | 3,424 | 3,458 | -37 | -1.1% | 1,343,400 |
| 2020/07/17 | 3,523 | 3,523 | 3,486 | 3,495 | -28 | -0.8% | 1,148,500 |
| 2020/07/16 | 3,520 | 3,574 | 3,507 | 3,523 | -5 | -0.1% | 2,562,000 |
| 2020/07/15 | 3,496 | 3,538 | 3,492 | 3,528 | +64 | +1.8% | 2,369,700 |
| 2020/07/14 | 3,451 | 3,477 | 3,434 | 3,464 | -7 | -0.2% | 1,388,000 |
| 2020/07/13 | 3,452 | 3,492 | 3,435 | 3,471 | +81 | +2.4% | 1,779,500 |
| 2020/07/10 | 3,380 | 3,413 | 3,348 | 3,390 | +3 | +0.1% | 2,398,800 |
| 2020/07/09 | 3,390 | 3,420 | 3,369 | 3,387 | -11 | -0.3% | 1,641,800 |
| 2020/07/08 | 3,427 | 3,464 | 3,398 | 3,398 | -34 | -1% | 2,225,800 |
| 2020/07/07 | 3,484 | 3,484 | 3,407 | 3,432 | -53 | -1.5% | 1,697,900 |
| 2020/07/06 | 3,448 | 3,491 | 3,437 | 3,485 | +58 | +1.7% | 1,195,500 |
| 2020/07/03 | 3,455 | 3,458 | 3,391 | 3,427 | +19 | +0.6% | 1,428,300 |
| 2020/07/02 | 3,409 | 3,436 | 3,386 | 3,408 | +23 | +0.7% | 1,847,700 |
| 2020/07/01 | 3,467 | 3,484 | 3,372 | 3,385 | -84 | -2.4% | 2,061,200 |
| 2020/06/30 | 3,525 | 3,555 | 3,466 | 3,469 | +14 | +0.4% | 2,671,600 |
| 2020/06/29 | 3,450 | 3,500 | 3,430 | 3,455 | -57 | -1.6% | 2,244,400 |
| 2020/06/26 | 3,530 | 3,540 | 3,501 | 3,512 | +1 | ±0% | 2,459,100 |
| 2020/06/25 | 3,509 | 3,526 | 3,495 | 3,511 | -39 | -1.1% | 1,980,800 |
| 2020/06/24 | 3,540 | 3,571 | 3,517 | 3,550 | +2 | +0.1% | 1,544,700 |
| 2020/06/23 | 3,553 | 3,576 | 3,512 | 3,548 | +32 | +0.9% | 1,578,200 |
| 2020/06/22 | 3,509 | 3,550 | 3,509 | 3,516 | +7 | +0.2% | 1,419,700 |
| 2020/06/19 | 3,544 | 3,546 | 3,496 | 3,509 | -31 | -0.9% | 2,778,000 |
| 2020/06/18 | 3,533 | 3,561 | 3,508 | 3,540 | -35 | -1% | 1,260,400 |
| 2020/06/17 | 3,623 | 3,625 | 3,550 | 3,575 | -67 | -1.8% | 1,753,800 |
| 2020/06/16 | 3,538 | 3,655 | 3,507 | 3,642 | +174 | +5% | 2,211,500 |
| 2020/06/15 | 3,550 | 3,578 | 3,468 | 3,468 | -93 | -2.6% | 1,546,200 |
| 2020/06/12 | 3,539 | 3,576 | 3,487 | 3,561 | -38 | -1.1% | 2,688,500 |
| 2020/06/11 | 3,625 | 3,674 | 3,599 | 3,599 | -104 | -2.8% | 1,966,200 |
| 2020/06/10 | 3,660 | 3,713 | 3,655 | 3,703 | -56 | -1.5% | 1,762,600 |
| 2020/06/09 | 3,762 | 3,788 | 3,732 | 3,759 | +11 | +0.3% | 2,283,800 |
| 2020/06/08 | 3,738 | 3,748 | 3,686 | 3,748 | +68 | +1.8% | 2,347,100 |
| 2020/06/05 | 3,620 | 3,683 | 3,611 | 3,680 | +41 | +1.1% | 1,465,900 |
| 2020/06/04 | 3,689 | 3,697 | 3,597 | 3,639 | -9 | -0.2% | 1,806,100 |
| 2020/06/03 | 3,670 | 3,677 | 3,617 | 3,648 | +96 | +2.7% | 2,082,200 |
| 2020/06/02 | 3,544 | 3,579 | 3,528 | 3,552 | +32 | +0.9% | 1,537,200 |
| 2020/06/01 | 3,536 | 3,566 | 3,501 | 3,520 | -57 | -1.6% | 2,090,700 |
| 2020/05/29 | 3,531 | 3,600 | 3,529 | 3,577 | -63 | -1.7% | 5,460,500 |
| 2020/05/28 | 3,560 | 3,649 | 3,560 | 3,640 | +115 | +3.3% | 3,648,000 |
| 2020/05/27 | 3,431 | 3,528 | 3,403 | 3,525 | +151 | +4.5% | 2,755,300 |
| 2020/05/26 | 3,325 | 3,398 | 3,322 | 3,374 | +55 | +1.7% | 1,859,600 |
| 2020/05/25 | 3,320 | 3,328 | 3,292 | 3,319 | +62 | +1.9% | 976,900 |
| 2020/05/22 | 3,322 | 3,327 | 3,251 | 3,257 | -47 | -1.4% | 1,462,600 |
| 2020/05/21 | 3,374 | 3,374 | 3,303 | 3,304 | -57 | -1.7% | 1,589,500 |
| 2020/05/20 | 3,330 | 3,374 | 3,320 | 3,361 | +15 | +0.4% | 1,488,800 |
1201～
1250
件表示中 / 3728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 | 590,700円 | -2.3% | +19.8% | 3.89% | 15.75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 | 365,800円 | +11.4% | +14.4% | 2.79% | 7.08倍 | 0.64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 | 300,900円 | +3.5% | -26.6% | 4.15% | 9.27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 | 163,000円 | +0.7% | +416.9% | 4.29% | 9.52倍 | 0.65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 | 160,600円 | -2.1% | -12.0% | 3.55% | 8.55倍 | 0.78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
