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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 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 |
| 2023/01/18 | 4,731 | 4,824 | 4,703 | 4,788 | +64 | +1.4% | 1,801,500 |
| 2023/01/17 | 4,680 | 4,737 | 4,680 | 4,724 | +35 | +0.7% | 1,012,100 |
| 2023/01/16 | 4,690 | 4,697 | 4,658 | 4,689 | -21 | -0.4% | 990,100 |
| 2023/01/13 | 4,753 | 4,785 | 4,702 | 4,710 | -54 | -1.1% | 1,402,600 |
| 2023/01/12 | 4,749 | 4,787 | 4,746 | 4,764 | +16 | +0.3% | 1,029,000 |
| 2023/01/11 | 4,730 | 4,752 | 4,703 | 4,748 | +44 | +0.9% | 1,185,800 |
| 2023/01/10 | 4,714 | 4,727 | 4,681 | 4,704 | +12 | +0.3% | 1,572,300 |
| 2023/01/06 | 4,671 | 4,707 | 4,651 | 4,692 | +27 | +0.6% | 1,159,900 |
| 2023/01/05 | 4,709 | 4,736 | 4,632 | 4,665 | +26 | +0.6% | 1,986,900 |
| 2023/01/04 | 4,604 | 4,647 | 4,548 | 4,639 | -52 | -1.1% | 1,794,800 |
| 2022/12/30 | 4,707 | 4,743 | 4,691 | 4,691 | -15 | -0.3% | 1,258,500 |
551～
600
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 | 597,400円 | -2.3% | +19.8% | 3.85% | 15.93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 | 341,900円 | +11.4% | +14.4% | 2.98% | 6.61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 | 161,100円 | +0.7% | +416.9% | 4.35% | 9.41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 | 163,100円 | -2.1% | -12.0% | 3.49% | 8.68倍 | 0.79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
