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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 4,356 | 4,400 | 4,334 | 4,395 | +48 | +1.1% | 1,472,500 |
| 2019/10/21 | 4,371 | 4,374 | 4,347 | 4,347 | +4 | +0.1% | 817,300 |
| 2019/10/18 | 4,320 | 4,375 | 4,312 | 4,343 | -28 | -0.6% | 1,324,500 |
| 2019/10/17 | 4,339 | 4,382 | 4,332 | 4,371 | +8 | +0.2% | 1,211,900 |
| 2019/10/16 | 4,361 | 4,397 | 4,352 | 4,363 | +69 | +1.6% | 1,807,500 |
| 2019/10/15 | 4,246 | 4,303 | 4,238 | 4,294 | +90 | +2.1% | 1,679,300 |
| 2019/10/11 | 4,188 | 4,206 | 4,143 | 4,204 | +63 | +1.5% | 1,727,100 |
| 2019/10/10 | 4,148 | 4,159 | 4,110 | 4,141 | +5 | +0.1% | 1,056,200 |
| 2019/10/09 | 4,126 | 4,149 | 4,104 | 4,136 | -30 | -0.7% | 1,324,500 |
| 2019/10/08 | 4,143 | 4,182 | 4,138 | 4,166 | +35 | +0.8% | 1,235,800 |
| 2019/10/07 | 4,189 | 4,210 | 4,126 | 4,131 | -74 | -1.8% | 1,312,800 |
| 2019/10/04 | 4,173 | 4,205 | 4,171 | 4,205 | +10 | +0.2% | 1,170,600 |
| 2019/10/03 | 4,183 | 4,208 | 4,172 | 4,195 | -71 | -1.7% | 1,321,900 |
| 2019/10/02 | 4,220 | 4,273 | 4,219 | 4,266 | -8 | -0.2% | 1,187,400 |
| 2019/10/01 | 4,238 | 4,283 | 4,213 | 4,274 | +90 | +2.2% | 1,509,900 |
| 2019/09/30 | 4,201 | 4,239 | 4,167 | 4,184 | -79 | -1.9% | 3,037,700 |
| 2019/09/27 | 4,315 | 4,323 | 4,232 | 4,263 | -30 | -0.7% | 1,942,400 |
| 2019/09/26 | 4,290 | 4,334 | 4,281 | 4,293 | -11 | -0.3% | 2,084,600 |
| 2019/09/25 | 4,282 | 4,313 | 4,261 | 4,304 | -22 | -0.5% | 1,459,600 |
| 2019/09/24 | 4,305 | 4,337 | 4,304 | 4,326 | +18 | +0.4% | 1,387,800 |
| 2019/09/20 | 4,288 | 4,319 | 4,282 | 4,308 | +3 | +0.1% | 2,505,100 |
| 2019/09/19 | 4,294 | 4,331 | 4,280 | 4,305 | +33 | +0.8% | 1,574,700 |
| 2019/09/18 | 4,285 | 4,286 | 4,238 | 4,272 | +5 | +0.1% | 1,270,200 |
| 2019/09/17 | 4,243 | 4,281 | 4,210 | 4,267 | -36 | -0.8% | 1,794,600 |
| 2019/09/13 | 4,296 | 4,310 | 4,253 | 4,303 | +13 | +0.3% | 2,884,100 |
| 2019/09/12 | 4,227 | 4,307 | 4,215 | 4,290 | +57 | +1.3% | 2,198,200 |
| 2019/09/11 | 4,148 | 4,233 | 4,137 | 4,233 | +117 | +2.8% | 2,386,300 |
| 2019/09/10 | 4,089 | 4,117 | 4,086 | 4,116 | +19 | +0.5% | 1,869,100 |
| 2019/09/09 | 4,095 | 4,103 | 4,074 | 4,097 | +1 | ±0% | 1,327,400 |
| 2019/09/06 | 4,097 | 4,112 | 4,084 | 4,096 | +29 | +0.7% | 2,108,200 |
| 2019/09/05 | 4,002 | 4,085 | 3,997 | 4,067 | +65 | +1.6% | 2,387,400 |
| 2019/09/04 | 4,011 | 4,028 | 3,996 | 4,002 | -12 | -0.3% | 2,035,900 |
| 2019/09/03 | 4,021 | 4,033 | 4,014 | 4,014 | -18 | -0.4% | 1,704,800 |
| 2019/09/02 | 4,050 | 4,050 | 4,014 | 4,032 | -21 | -0.5% | 1,324,800 |
| 2019/08/30 | 3,999 | 4,055 | 3,992 | 4,053 | +102 | +2.6% | 3,149,500 |
| 2019/08/29 | 3,960 | 3,971 | 3,934 | 3,951 | -26 | -0.7% | 2,160,000 |
| 2019/08/28 | 3,984 | 3,990 | 3,970 | 3,977 | -25 | -0.6% | 2,110,500 |
| 2019/08/27 | 3,982 | 4,008 | 3,976 | 4,002 | +53 | +1.3% | 2,103,800 |
| 2019/08/26 | 3,889 | 3,961 | 3,888 | 3,949 | -46 | -1.2% | 1,935,400 |
| 2019/08/23 | 3,976 | 4,014 | 3,971 | 3,995 | +8 | +0.2% | 1,434,300 |
| 2019/08/22 | 3,975 | 4,000 | 3,975 | 3,987 | +20 | +0.5% | 1,553,600 |
| 2019/08/21 | 3,929 | 3,981 | 3,917 | 3,967 | +29 | +0.7% | 1,504,900 |
| 2019/08/20 | 3,930 | 3,943 | 3,892 | 3,938 | +1 | ±0% | 2,240,500 |
| 2019/08/19 | 3,953 | 3,964 | 3,937 | 3,937 | -16 | -0.4% | 1,872,100 |
| 2019/08/16 | 3,941 | 3,971 | 3,926 | 3,953 | -26 | -0.7% | 2,286,900 |
| 2019/08/15 | 3,933 | 3,979 | 3,925 | 3,979 | -43 | -1.1% | 2,136,200 |
| 2019/08/14 | 3,986 | 4,031 | 3,975 | 4,022 | +89 | +2.3% | 2,019,800 |
| 2019/08/13 | 3,930 | 3,980 | 3,921 | 3,933 | -131 | -3.2% | 3,244,300 |
| 2019/08/09 | 4,078 | 4,105 | 4,060 | 4,064 | ±0 | ±0% | 2,055,600 |
| 2019/08/08 | 3,995 | 4,085 | 3,993 | 4,064 | +70 | +1.8% | 1,926,900 |
1351～
1400
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
