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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 3,164 | 3,173 | 3,081 | 3,168 | +83 | +2.7% | 3,104,400 |
| 2020/03/23 | 3,111 | 3,201 | 3,065 | 3,085 | -16 | -0.5% | 4,253,000 |
| 2020/03/19 | 3,041 | 3,154 | 3,010 | 3,101 | +110 | +3.7% | 5,089,800 |
| 2020/03/18 | 3,001 | 3,133 | 2,984 | 2,991 | -15 | -0.5% | 4,285,500 |
| 2020/03/17 | 2,900 | 3,028 | 2,861.5 | 3,006 | +25.5 | +0.9% | 6,613,700 |
| 2020/03/16 | 3,101 | 3,128 | 2,975 | 2,980.5 | -136.5 | -4.4% | 4,793,100 |
| 2020/03/13 | 2,979.5 | 3,256 | 2,966 | 3,117 | -104 | -3.2% | 6,435,100 |
| 2020/03/12 | 3,239 | 3,269 | 3,159 | 3,221 | -96 | -2.9% | 4,123,000 |
| 2020/03/11 | 3,268 | 3,384 | 3,267 | 3,317 | +46 | +1.4% | 3,424,200 |
| 2020/03/10 | 3,190 | 3,288 | 3,116 | 3,271 | -8 | -0.2% | 4,276,400 |
| 2020/03/09 | 3,350 | 3,383 | 3,250 | 3,279 | -182 | -5.3% | 4,562,300 |
| 2020/03/06 | 3,532 | 3,544 | 3,447 | 3,461 | -122 | -3.4% | 3,102,100 |
| 2020/03/05 | 3,581 | 3,599 | 3,557 | 3,583 | +29 | +0.8% | 1,921,300 |
| 2020/03/04 | 3,536 | 3,585 | 3,511 | 3,554 | -25 | -0.7% | 2,265,300 |
| 2020/03/03 | 3,675 | 3,693 | 3,579 | 3,579 | -67 | -1.8% | 2,611,100 |
| 2020/03/02 | 3,550 | 3,679 | 3,537 | 3,646 | +40 | +1.1% | 3,033,100 |
| 2020/02/28 | 3,610 | 3,649 | 3,571 | 3,606 | -109 | -2.9% | 4,777,900 |
| 2020/02/27 | 3,750 | 3,760 | 3,692 | 3,715 | -61 | -1.6% | 6,632,600 |
| 2020/02/26 | 3,790 | 3,795 | 3,764 | 3,776 | -60 | -1.6% | 4,071,300 |
| 2020/02/25 | 3,800 | 3,870 | 3,797 | 3,836 | -118 | -3% | 3,784,800 |
| 2020/02/21 | 3,966 | 3,995 | 3,954 | 3,954 | -29 | -0.7% | 2,011,500 |
| 2020/02/20 | 4,002 | 4,018 | 3,952 | 3,983 | ±0 | ±0% | 2,522,500 |
| 2020/02/19 | 3,921 | 4,001 | 3,911 | 3,983 | +80 | +2% | 2,662,500 |
| 2020/02/18 | 3,885 | 3,939 | 3,881 | 3,903 | -5 | -0.1% | 2,513,900 |
| 2020/02/17 | 3,862 | 3,910 | 3,859 | 3,908 | +17 | +0.4% | 1,702,000 |
| 2020/02/14 | 3,871 | 3,891 | 3,856 | 3,891 | +1 | ±0% | 1,629,800 |
| 2020/02/13 | 3,866 | 3,890 | 3,855 | 3,890 | +31 | +0.8% | 2,348,600 |
| 2020/02/12 | 3,884 | 3,893 | 3,856 | 3,859 | -95 | -2.4% | 3,875,800 |
| 2020/02/10 | 3,985 | 4,000 | 3,948 | 3,954 | -58 | -1.4% | 1,667,700 |
| 2020/02/07 | 4,013 | 4,017 | 3,982 | 4,012 | +11 | +0.3% | 1,729,400 |
| 2020/02/06 | 3,981 | 4,024 | 3,981 | 4,001 | +60 | +1.5% | 2,516,500 |
| 2020/02/05 | 3,944 | 3,952 | 3,914 | 3,941 | +39 | +1% | 1,576,200 |
| 2020/02/04 | 3,879 | 3,915 | 3,870 | 3,902 | +4 | +0.1% | 1,733,700 |
| 2020/02/03 | 3,873 | 3,920 | 3,868 | 3,898 | -3 | -0.1% | 1,804,500 |
| 2020/01/31 | 3,898 | 3,926 | 3,898 | 3,901 | +3 | +0.1% | 2,580,400 |
| 2020/01/30 | 3,924 | 3,925 | 3,862 | 3,898 | -18 | -0.5% | 2,696,100 |
| 2020/01/29 | 3,875 | 3,923 | 3,874 | 3,916 | +43 | +1.1% | 2,109,800 |
| 2020/01/28 | 3,858 | 3,883 | 3,849 | 3,873 | -22 | -0.6% | 2,365,800 |
| 2020/01/27 | 3,890 | 3,907 | 3,875 | 3,895 | -27 | -0.7% | 2,228,200 |
| 2020/01/24 | 3,941 | 3,949 | 3,917 | 3,922 | -19 | -0.5% | 1,872,500 |
| 2020/01/23 | 3,963 | 3,965 | 3,940 | 3,941 | -43 | -1.1% | 2,548,700 |
| 2020/01/22 | 3,990 | 3,997 | 3,977 | 3,984 | -23 | -0.6% | 1,925,000 |
| 2020/01/21 | 4,020 | 4,031 | 3,995 | 4,007 | -14 | -0.3% | 1,828,800 |
| 2020/01/20 | 4,012 | 4,027 | 4,007 | 4,021 | +6 | +0.1% | 1,123,500 |
| 2020/01/17 | 3,992 | 4,015 | 3,991 | 4,015 | +29 | +0.7% | 2,346,700 |
| 2020/01/16 | 4,020 | 4,026 | 3,986 | 3,986 | -24 | -0.6% | 3,166,900 |
| 2020/01/15 | 3,976 | 4,016 | 3,973 | 4,010 | +20 | +0.5% | 2,146,800 |
| 2020/01/14 | 3,990 | 3,999 | 3,976 | 3,990 | -17 | -0.4% | 2,973,900 |
| 2020/01/10 | 4,049 | 4,057 | 4,007 | 4,007 | -27 | -0.7% | 1,970,200 |
| 2020/01/09 | 4,048 | 4,059 | 4,027 | 4,034 | +25 | +0.6% | 1,679,100 |
1251～
1300
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
