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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 6,906 | 6,906 | 6,828 | 6,828 | +22 | +0.3% | 946,900 |
| 2024/05/08 | 6,914 | 6,923 | 6,801 | 6,806 | -63 | -0.9% | 1,379,700 |
| 2024/05/07 | 6,904 | 6,933 | 6,809 | 6,869 | -66 | -1% | 1,728,500 |
| 2024/05/02 | 6,919 | 6,960 | 6,878 | 6,935 | -5 | -0.1% | 946,700 |
| 2024/05/01 | 6,999 | 7,003 | 6,928 | 6,940 | -39 | -0.6% | 1,595,500 |
| 2024/04/30 | 6,848 | 6,993 | 6,822 | 6,979 | +254 | +3.8% | 2,351,500 |
| 2024/04/26 | 6,651 | 6,748 | 6,622 | 6,725 | +14 | +0.2% | 1,393,600 |
| 2024/04/25 | 6,745 | 6,767 | 6,710 | 6,711 | -50 | -0.7% | 1,095,400 |
| 2024/04/24 | 6,700 | 6,761 | 6,644 | 6,761 | +17 | +0.3% | 2,146,700 |
| 2024/04/23 | 6,856 | 6,879 | 6,719 | 6,744 | -73 | -1.1% | 1,472,300 |
| 2024/04/22 | 6,760 | 6,844 | 6,758 | 6,817 | +125 | +1.9% | 1,627,000 |
| 2024/04/19 | 6,735 | 6,754 | 6,606 | 6,692 | -19 | -0.3% | 1,771,100 |
| 2024/04/18 | 6,733 | 6,790 | 6,708 | 6,711 | -25 | -0.4% | 1,156,300 |
| 2024/04/17 | 6,850 | 6,886 | 6,716 | 6,736 | -37 | -0.5% | 1,949,700 |
| 2024/04/16 | 6,732 | 6,797 | 6,702 | 6,773 | +17 | +0.3% | 2,174,600 |
| 2024/04/15 | 6,628 | 6,776 | 6,602 | 6,756 | +83 | +1.2% | 1,705,800 |
| 2024/04/12 | 6,692 | 6,694 | 6,608 | 6,673 | +48 | +0.7% | 1,587,200 |
| 2024/04/11 | 6,580 | 6,625 | 6,566 | 6,625 | -9 | -0.1% | 1,156,900 |
| 2024/04/10 | 6,580 | 6,660 | 6,549 | 6,634 | -15 | -0.2% | 1,023,600 |
| 2024/04/09 | 6,583 | 6,649 | 6,570 | 6,649 | +16 | +0.2% | 1,370,400 |
| 2024/04/08 | 6,615 | 6,643 | 6,583 | 6,633 | +58 | +0.9% | 1,381,400 |
| 2024/04/05 | 6,595 | 6,609 | 6,532 | 6,575 | -61 | -0.9% | 1,768,200 |
| 2024/04/04 | 6,700 | 6,726 | 6,629 | 6,636 | +4 | +0.1% | 1,956,800 |
| 2024/04/03 | 6,600 | 6,671 | 6,550 | 6,632 | +42 | +0.6% | 1,942,300 |
| 2024/04/02 | 6,742 | 6,748 | 6,580 | 6,590 | -148 | -2.2% | 2,172,400 |
| 2024/04/01 | 6,738 | 6,760 | 6,661 | 6,738 | +82 | +1.2% | 1,940,700 |
| 2024/03/29 | 6,705 | 6,755 | 6,656 | 6,656 | -35 | -0.5% | 1,629,300 |
| 2024/03/28 | 6,666 | 6,736 | 6,637 | 6,691 | -34 | -0.5% | 1,524,900 |
| 2024/03/27 | 6,690 | 6,765 | 6,664 | 6,725 | +81 | +1.2% | 1,974,600 |
| 2024/03/26 | 6,621 | 6,677 | 6,621 | 6,644 | -53 | -0.8% | 1,496,800 |
| 2024/03/25 | 6,750 | 6,797 | 6,665 | 6,697 | -89 | -1.3% | 2,200,100 |
| 2024/03/22 | 6,730 | 6,823 | 6,710 | 6,786 | +191 | +2.9% | 3,130,700 |
| 2024/03/21 | 6,590 | 6,676 | 6,560 | 6,595 | +100 | +1.5% | 2,727,200 |
| 2024/03/19 | 6,363 | 6,497 | 6,343 | 6,495 | +173 | +2.7% | 2,056,700 |
| 2024/03/18 | 6,241 | 6,354 | 6,213 | 6,322 | +181 | +2.9% | 2,087,500 |
| 2024/03/15 | 6,178 | 6,200 | 6,131 | 6,141 | -29 | -0.5% | 2,622,600 |
| 2024/03/14 | 6,141 | 6,184 | 6,136 | 6,170 | +42 | +0.7% | 2,047,200 |
| 2024/03/13 | 6,162 | 6,203 | 6,091 | 6,128 | -11 | -0.2% | 1,874,800 |
| 2024/03/12 | 6,137 | 6,160 | 6,071 | 6,139 | -15 | -0.2% | 1,625,000 |
| 2024/03/11 | 6,150 | 6,158 | 6,066 | 6,154 | -81 | -1.3% | 1,973,100 |
| 2024/03/08 | 6,223 | 6,275 | 6,181 | 6,235 | -16 | -0.3% | 2,094,600 |
| 2024/03/07 | 6,379 | 6,394 | 6,249 | 6,251 | -107 | -1.7% | 1,774,600 |
| 2024/03/06 | 6,335 | 6,390 | 6,314 | 6,358 | +23 | +0.4% | 1,973,600 |
| 2024/03/05 | 6,285 | 6,352 | 6,233 | 6,335 | +41 | +0.7% | 1,908,900 |
| 2024/03/04 | 6,405 | 6,431 | 6,294 | 6,294 | -158 | -2.4% | 2,468,800 |
| 2024/03/01 | 6,430 | 6,495 | 6,416 | 6,452 | +6 | +0.1% | 1,914,300 |
| 2024/02/29 | 6,333 | 6,624 | 6,276 | 6,446 | +65 | +1% | 6,171,300 |
| 2024/02/28 | 6,450 | 6,454 | 6,330 | 6,381 | -31 | -0.5% | 1,893,100 |
| 2024/02/27 | 6,410 | 6,449 | 6,380 | 6,412 | +2 | ±0% | 2,098,600 |
| 2024/02/26 | 6,411 | 6,449 | 6,358 | 6,410 | -6 | -0.1% | 1,825,600 |
1～
50
件表示中 / 3451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 | 682,800円 | +2.7% | +19.3% | 3.08% | 13.02倍 | 1.39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 | 404,800円 | +7.6% | +9.0% | 2.30% | 8.73倍 | 0.88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 | 188,500円 | +1.9% | -2.8% | 3.08% | 13.40倍 | 0.79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 | 291,700円 | +1.3% | -21.0% | 3.60% | 9.98倍 | 1.14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 |
| 三星ベ | 462,000円 | +1.9% | -11.2% | 5.41% | 18.46倍 | 1.38倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
市場注目の銘柄
チャート関連のコラム
