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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 5,806 | 5,810 | 5,564 | 5,594 | -186 | -3.2% | 4,139,700 |
| 2023/08/08 | 5,754 | 5,797 | 5,749 | 5,780 | +51 | +0.9% | 1,598,700 |
| 2023/08/07 | 5,658 | 5,753 | 5,636 | 5,729 | +51 | +0.9% | 2,125,800 |
| 2023/08/04 | 5,700 | 5,742 | 5,653 | 5,678 | -97 | -1.7% | 2,482,400 |
| 2023/08/03 | 5,860 | 5,867 | 5,753 | 5,775 | -127 | -2.2% | 2,306,000 |
| 2023/08/02 | 5,924 | 5,983 | 5,889 | 5,902 | -50 | -0.8% | 2,330,000 |
| 2023/08/01 | 5,885 | 5,966 | 5,851 | 5,952 | +59 | +1% | 2,382,700 |
| 2023/07/31 | 5,850 | 5,925 | 5,847 | 5,893 | +46 | +0.8% | 3,239,900 |
| 2023/07/28 | 5,750 | 5,848 | 5,715 | 5,847 | +63 | +1.1% | 8,420,900 |
| 2023/07/27 | 5,750 | 5,797 | 5,735 | 5,784 | +16 | +0.3% | 2,102,900 |
| 2023/07/26 | 5,832 | 5,839 | 5,756 | 5,768 | -68 | -1.2% | 1,637,200 |
| 2023/07/25 | 5,791 | 5,839 | 5,761 | 5,836 | +44 | +0.8% | 1,894,100 |
| 2023/07/24 | 5,790 | 5,840 | 5,775 | 5,792 | +58 | +1% | 1,455,300 |
| 2023/07/21 | 5,712 | 5,788 | 5,692 | 5,734 | -37 | -0.6% | 2,453,400 |
| 2023/07/20 | 5,826 | 5,841 | 5,754 | 5,771 | -44 | -0.8% | 1,457,400 |
| 2023/07/19 | 5,790 | 5,818 | 5,771 | 5,815 | +65 | +1.1% | 1,565,600 |
| 2023/07/18 | 5,713 | 5,759 | 5,687 | 5,750 | +12 | +0.2% | 1,679,500 |
| 2023/07/14 | 5,725 | 5,780 | 5,669 | 5,738 | +37 | +0.6% | 2,258,100 |
| 2023/07/13 | 5,743 | 5,748 | 5,676 | 5,701 | -43 | -0.7% | 2,143,300 |
| 2023/07/12 | 5,738 | 5,758 | 5,704 | 5,744 | +6 | +0.1% | 1,705,000 |
| 2023/07/11 | 5,780 | 5,794 | 5,717 | 5,738 | +8 | +0.1% | 1,949,900 |
| 2023/07/10 | 5,720 | 5,776 | 5,691 | 5,730 | -20 | -0.3% | 2,311,900 |
| 2023/07/07 | 5,753 | 5,792 | 5,695 | 5,750 | -35 | -0.6% | 2,276,400 |
| 2023/07/06 | 5,846 | 5,861 | 5,761 | 5,785 | -84 | -1.4% | 1,790,100 |
| 2023/07/05 | 5,818 | 5,869 | 5,804 | 5,869 | +36 | +0.6% | 1,746,900 |
| 2023/07/04 | 5,906 | 5,926 | 5,820 | 5,833 | -104 | -1.8% | 2,061,900 |
| 2023/07/03 | 5,956 | 5,982 | 5,921 | 5,937 | +45 | +0.8% | 1,517,700 |
| 2023/06/30 | 5,900 | 5,917 | 5,848 | 5,892 | -42 | -0.7% | 1,880,700 |
| 2023/06/29 | 5,963 | 5,987 | 5,917 | 5,934 | -106 | -1.8% | 1,622,900 |
| 2023/06/28 | 5,970 | 6,040 | 5,947 | 6,040 | +96 | +1.6% | 2,349,700 |
| 2023/06/27 | 5,966 | 5,969 | 5,911 | 5,944 | +13 | +0.2% | 1,789,800 |
| 2023/06/26 | 5,896 | 5,976 | 5,864 | 5,931 | +37 | +0.6% | 1,329,400 |
| 2023/06/23 | 6,000 | 6,010 | 5,857 | 5,894 | -80 | -1.3% | 1,710,100 |
| 2023/06/22 | 5,982 | 6,031 | 5,971 | 5,974 | +3 | +0.1% | 1,432,400 |
| 2023/06/21 | 5,874 | 5,973 | 5,855 | 5,971 | +56 | +0.9% | 1,388,700 |
| 2023/06/20 | 5,945 | 5,959 | 5,876 | 5,915 | -41 | -0.7% | 1,793,600 |
| 2023/06/19 | 6,048 | 6,048 | 5,925 | 5,956 | -51 | -0.8% | 1,789,300 |
| 2023/06/16 | 6,049 | 6,057 | 5,974 | 6,007 | -26 | -0.4% | 2,546,900 |
| 2023/06/15 | 6,025 | 6,067 | 5,965 | 6,033 | +20 | +0.3% | 1,993,300 |
| 2023/06/14 | 6,016 | 6,046 | 5,988 | 6,013 | +68 | +1.1% | 1,874,400 |
| 2023/06/13 | 5,920 | 5,984 | 5,905 | 5,945 | +90 | +1.5% | 1,882,800 |
| 2023/06/12 | 5,924 | 5,941 | 5,843 | 5,855 | -2 | ±0% | 1,368,300 |
| 2023/06/09 | 5,829 | 5,857 | 5,765 | 5,857 | +100 | +1.7% | 2,720,600 |
| 2023/06/08 | 5,816 | 5,816 | 5,709 | 5,757 | -23 | -0.4% | 1,865,200 |
| 2023/06/07 | 5,867 | 5,915 | 5,769 | 5,780 | -20 | -0.3% | 2,694,900 |
| 2023/06/06 | 5,784 | 5,816 | 5,744 | 5,800 | +8 | +0.1% | 1,402,600 |
| 2023/06/05 | 5,764 | 5,793 | 5,744 | 5,792 | +128 | +2.3% | 1,856,500 |
| 2023/06/02 | 5,635 | 5,667 | 5,588 | 5,664 | +58 | +1% | 2,025,500 |
| 2023/06/01 | 5,668 | 5,672 | 5,592 | 5,606 | -72 | -1.3% | 1,958,100 |
| 2023/05/31 | 5,690 | 5,704 | 5,653 | 5,678 | -74 | -1.3% | 3,651,000 |
451～
500
件表示中 / 3720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 | 595,100円 | -2.3% | +19.8% | 3.86% | 15.87倍 | 1.08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 | 342,700円 | +11.4% | +14.4% | 2.98% | 6.63倍 | 0.60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 |
| ＴＯＹＯＴＩＲＥ | 295,000円 | +3.5% | -26.6% | 4.24% | 9.09倍 | 0.96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 |
| 住友ゴム | 162,000円 | +0.7% | +416.9% | 4.32% | 9.46倍 | 0.65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 |
| 住友理工 | 164,800円 | -2.1% | -12.0% | 3.46% | 8.77倍 | 0.80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
