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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 5,415 | 5,428 | 5,351 | 5,367 | -38 | -0.7% | 2,479,700 |
| 2023/03/30 | 5,409 | 5,428 | 5,357 | 5,405 | +54 | +1% | 2,128,500 |
| 2023/03/29 | 5,229 | 5,353 | 5,226 | 5,351 | +127 | +2.4% | 2,441,600 |
| 2023/03/28 | 5,242 | 5,263 | 5,217 | 5,224 | +7 | +0.1% | 942,000 |
| 2023/03/27 | 5,213 | 5,232 | 5,183 | 5,217 | +45 | +0.9% | 1,210,900 |
| 2023/03/24 | 5,162 | 5,207 | 5,162 | 5,172 | -20 | -0.4% | 1,126,800 |
| 2023/03/23 | 5,150 | 5,208 | 5,141 | 5,192 | +42 | +0.8% | 1,765,800 |
| 2023/03/22 | 5,178 | 5,190 | 5,140 | 5,150 | +122 | +2.4% | 2,445,700 |
| 2023/03/20 | 5,050 | 5,058 | 5,005 | 5,028 | -38 | -0.8% | 1,378,300 |
| 2023/03/17 | 5,099 | 5,110 | 5,019 | 5,066 | +33 | +0.7% | 2,153,700 |
| 2023/03/16 | 4,986 | 5,036 | 4,935 | 5,033 | -53 | -1% | 2,065,000 |
| 2023/03/15 | 5,166 | 5,182 | 5,065 | 5,086 | -38 | -0.7% | 2,175,200 |
| 2023/03/14 | 5,205 | 5,221 | 5,062 | 5,124 | -146 | -2.8% | 2,525,100 |
| 2023/03/13 | 5,318 | 5,331 | 5,242 | 5,270 | -108 | -2% | 1,881,600 |
| 2023/03/10 | 5,350 | 5,378 | 5,331 | 5,378 | +23 | +0.4% | 2,602,700 |
| 2023/03/09 | 5,400 | 5,413 | 5,347 | 5,355 | -1 | ±0% | 1,836,200 |
| 2023/03/08 | 5,290 | 5,360 | 5,283 | 5,356 | +71 | +1.3% | 2,267,100 |
| 2023/03/07 | 5,270 | 5,300 | 5,261 | 5,285 | +14 | +0.3% | 1,677,300 |
| 2023/03/06 | 5,260 | 5,289 | 5,250 | 5,271 | +34 | +0.6% | 1,561,300 |
| 2023/03/03 | 5,200 | 5,249 | 5,190 | 5,237 | +18 | +0.3% | 2,105,400 |
| 2023/03/02 | 5,257 | 5,259 | 5,206 | 5,219 | -18 | -0.3% | 1,150,700 |
| 2023/03/01 | 5,227 | 5,247 | 5,218 | 5,237 | +12 | +0.2% | 1,275,900 |
| 2023/02/28 | 5,210 | 5,259 | 5,198 | 5,225 | +16 | +0.3% | 2,828,100 |
| 2023/02/27 | 5,234 | 5,239 | 5,198 | 5,209 | -10 | -0.2% | 991,600 |
| 2023/02/24 | 5,156 | 5,219 | 5,153 | 5,219 | +35 | +0.7% | 2,502,000 |
| 2023/02/22 | 5,218 | 5,224 | 5,175 | 5,184 | -20 | -0.4% | 1,819,900 |
| 2023/02/21 | 5,200 | 5,229 | 5,173 | 5,204 | -18 | -0.3% | 1,744,500 |
| 2023/02/20 | 5,206 | 5,240 | 5,155 | 5,222 | +74 | +1.4% | 3,230,600 |
| 2023/02/17 | 5,060 | 5,150 | 5,032 | 5,148 | +212 | +4.3% | 6,280,800 |
| 2023/02/16 | 4,887 | 4,950 | 4,880 | 4,936 | +81 | +1.7% | 2,290,600 |
| 2023/02/15 | 4,890 | 4,893 | 4,841 | 4,855 | -20 | -0.4% | 1,071,100 |
| 2023/02/14 | 4,885 | 4,893 | 4,845 | 4,875 | +28 | +0.6% | 1,194,500 |
| 2023/02/13 | 4,831 | 4,856 | 4,795 | 4,847 | -11 | -0.2% | 930,200 |
| 2023/02/10 | 4,869 | 4,869 | 4,822 | 4,858 | +30 | +0.6% | 1,367,700 |
| 2023/02/09 | 4,854 | 4,860 | 4,813 | 4,828 | -39 | -0.8% | 1,182,100 |
| 2023/02/08 | 4,851 | 4,877 | 4,845 | 4,867 | +38 | +0.8% | 1,027,700 |
| 2023/02/07 | 4,836 | 4,866 | 4,822 | 4,829 | -26 | -0.5% | 1,351,800 |
| 2023/02/06 | 4,854 | 4,897 | 4,842 | 4,855 | +55 | +1.1% | 2,190,100 |
| 2023/02/03 | 4,800 | 4,807 | 4,772 | 4,800 | -12 | -0.2% | 1,620,200 |
| 2023/02/02 | 4,862 | 4,875 | 4,803 | 4,812 | -17 | -0.4% | 1,384,900 |
| 2023/02/01 | 4,878 | 4,882 | 4,829 | 4,829 | -6 | -0.1% | 1,254,400 |
| 2023/01/31 | 4,862 | 4,872 | 4,827 | 4,835 | -3 | -0.1% | 1,295,100 |
| 2023/01/30 | 4,875 | 4,892 | 4,831 | 4,838 | -28 | -0.6% | 1,514,100 |
| 2023/01/27 | 4,888 | 4,888 | 4,856 | 4,866 | ±0 | ±0% | 1,177,100 |
| 2023/01/26 | 4,877 | 4,889 | 4,843 | 4,866 | -10 | -0.2% | 1,567,400 |
| 2023/01/25 | 4,865 | 4,893 | 4,852 | 4,876 | +16 | +0.3% | 1,308,400 |
| 2023/01/24 | 4,836 | 4,862 | 4,814 | 4,860 | +89 | +1.9% | 1,646,900 |
| 2023/01/23 | 4,798 | 4,808 | 4,747 | 4,771 | +22 | +0.5% | 1,396,700 |
| 2023/01/20 | 4,743 | 4,756 | 4,720 | 4,749 | -5 | -0.1% | 1,357,000 |
| 2023/01/19 | 4,750 | 4,786 | 4,739 | 4,754 | -34 | -0.7% | 1,428,100 |
451～
500
件表示中 / 3631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 | 558,900円 | +2.2% | +10.3% | 3.76% | 11.39倍 | 1.01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 | 350,800円 | +12.1% | +9.5% | 2.79% | 7.13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 | 181,600円 | +1.9% | -92.0% | 3.19% | 477.89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 | 255,800円 | +1.3% | -4.7% | 4.30% | 6.56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 | 181,100円 | +2.4% | +18.5% | 3.31% | 7.55倍 | 0.95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
