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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 5,592 | 5,703 | 5,577 | 5,689 | +197 | +3.6% | 3,366,800 |
| 2025/01/29 | 5,478 | 5,493 | 5,445 | 5,492 | +17 | +0.3% | 1,408,500 |
| 2025/01/28 | 5,546 | 5,550 | 5,461 | 5,475 | -50 | -0.9% | 1,454,000 |
| 2025/01/27 | 5,450 | 5,548 | 5,440 | 5,525 | +142 | +2.6% | 2,688,400 |
| 2025/01/24 | 5,369 | 5,421 | 5,337 | 5,383 | +14 | +0.3% | 1,932,400 |
| 2025/01/23 | 5,349 | 5,376 | 5,320 | 5,369 | +9 | +0.2% | 1,635,500 |
| 2025/01/22 | 5,332 | 5,360 | 5,326 | 5,360 | +28 | +0.5% | 1,428,600 |
| 2025/01/21 | 5,331 | 5,353 | 5,295 | 5,332 | +50 | +0.9% | 1,553,500 |
| 2025/01/20 | 5,252 | 5,330 | 5,250 | 5,282 | +50 | +1% | 1,256,800 |
| 2025/01/17 | 5,267 | 5,278 | 5,211 | 5,232 | -51 | -1% | 1,665,700 |
| 2025/01/16 | 5,350 | 5,376 | 5,276 | 5,283 | -44 | -0.8% | 1,911,900 |
| 2025/01/15 | 5,302 | 5,345 | 5,282 | 5,327 | +54 | +1% | 1,737,500 |
| 2025/01/14 | 5,246 | 5,297 | 5,239 | 5,273 | +38 | +0.7% | 2,057,300 |
| 2025/01/10 | 5,211 | 5,269 | 5,209 | 5,235 | -26 | -0.5% | 1,947,700 |
| 2025/01/09 | 5,325 | 5,334 | 5,257 | 5,261 | -89 | -1.7% | 1,918,600 |
| 2025/01/08 | 5,322 | 5,387 | 5,314 | 5,350 | -20 | -0.4% | 2,199,100 |
| 2025/01/07 | 5,362 | 5,370 | 5,316 | 5,370 | +10 | +0.2% | 1,754,300 |
| 2025/01/06 | 5,360 | 5,369 | 5,306 | 5,360 | +20 | +0.4% | 2,382,900 |
| 2024/12/30 | 5,349 | 5,360 | 5,324 | 5,340 | +12 | +0.2% | 2,163,500 |
| 2024/12/27 | 5,261 | 5,332 | 5,255 | 5,328 | -28 | -0.5% | 2,688,800 |
| 2024/12/26 | 5,331 | 5,359 | 5,321 | 5,356 | +26 | +0.5% | 2,498,800 |
| 2024/12/25 | 5,329 | 5,330 | 5,282 | 5,330 | +1 | ±0% | 1,627,200 |
| 2024/12/24 | 5,318 | 5,346 | 5,308 | 5,329 | +37 | +0.7% | 1,541,400 |
| 2024/12/23 | 5,290 | 5,292 | 5,216 | 5,292 | +45 | +0.9% | 1,566,400 |
| 2024/12/20 | 5,267 | 5,310 | 5,247 | 5,247 | +5 | +0.1% | 2,963,800 |
| 2024/12/19 | 5,213 | 5,274 | 5,213 | 5,242 | -1 | ±0% | 1,668,800 |
| 2024/12/18 | 5,223 | 5,272 | 5,208 | 5,243 | +2 | ±0% | 2,479,300 |
| 2024/12/17 | 5,295 | 5,322 | 5,241 | 5,241 | -79 | -1.5% | 2,657,600 |
| 2024/12/16 | 5,330 | 5,371 | 5,311 | 5,320 | +12 | +0.2% | 1,652,800 |
| 2024/12/13 | 5,280 | 5,354 | 5,278 | 5,308 | -72 | -1.3% | 2,881,600 |
| 2024/12/12 | 5,379 | 5,407 | 5,362 | 5,380 | +80 | +1.5% | 2,432,800 |
| 2024/12/11 | 5,336 | 5,359 | 5,285 | 5,300 | -27 | -0.5% | 2,040,100 |
| 2024/12/10 | 5,388 | 5,398 | 5,325 | 5,327 | +10 | +0.2% | 1,452,400 |
| 2024/12/09 | 5,261 | 5,326 | 5,261 | 5,317 | +57 | +1.1% | 2,034,500 |
| 2024/12/06 | 5,282 | 5,309 | 5,260 | 5,260 | -28 | -0.5% | 1,654,200 |
| 2024/12/05 | 5,333 | 5,342 | 5,286 | 5,288 | -26 | -0.5% | 1,994,100 |
| 2024/12/04 | 5,350 | 5,366 | 5,288 | 5,314 | -52 | -1% | 2,244,000 |
| 2024/12/03 | 5,367 | 5,386 | 5,332 | 5,366 | +10 | +0.2% | 2,367,500 |
| 2024/12/02 | 5,346 | 5,369 | 5,336 | 5,356 | +7 | +0.1% | 1,957,000 |
| 2024/11/29 | 5,350 | 5,362 | 5,323 | 5,349 | -11 | -0.2% | 1,113,100 |
| 2024/11/28 | 5,303 | 5,377 | 5,297 | 5,360 | +64 | +1.2% | 1,155,500 |
| 2024/11/27 | 5,357 | 5,372 | 5,281 | 5,296 | -76 | -1.4% | 1,622,000 |
| 2024/11/26 | 5,353 | 5,382 | 5,318 | 5,372 | -25 | -0.5% | 2,188,600 |
| 2024/11/25 | 5,401 | 5,440 | 5,392 | 5,397 | +2 | ±0% | 2,901,500 |
| 2024/11/22 | 5,405 | 5,439 | 5,393 | 5,395 | -1 | ±0% | 1,235,200 |
| 2024/11/21 | 5,376 | 5,443 | 5,370 | 5,396 | -1 | ±0% | 1,458,000 |
| 2024/11/20 | 5,451 | 5,483 | 5,397 | 5,397 | -68 | -1.2% | 1,209,100 |
| 2024/11/19 | 5,450 | 5,489 | 5,431 | 5,465 | +48 | +0.9% | 1,464,700 |
| 2024/11/18 | 5,407 | 5,450 | 5,393 | 5,417 | -21 | -0.4% | 1,358,400 |
| 2024/11/15 | 5,413 | 5,458 | 5,396 | 5,438 | +25 | +0.5% | 1,949,300 |
1～
50
件表示中 / 3630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 | 568,900円 | +2.2% | +10.3% | 3.69% | 11.60倍 | 1.03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 | 350,200円 | +12.1% | +9.5% | 2.80% | 7.12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 |
| 住友ゴム | 181,200円 | +1.9% | -92.0% | 3.20% | 476.84倍 | 0.68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 | 256,300円 | +1.3% | -4.7% | 4.29% | 6.58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 | 179,600円 | +2.4% | +18.5% | 3.34% | 7.49倍 | 0.94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
