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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 5,361 | 5,388 | 5,313 | 5,333 | -28 | -0.5% | 1,619,200 |
| 2022/11/01 | 5,345 | 5,372 | 5,324 | 5,361 | -1 | ±0% | 1,297,700 |
| 2022/10/31 | 5,310 | 5,372 | 5,306 | 5,362 | +97 | +1.8% | 1,723,100 |
| 2022/10/28 | 5,236 | 5,309 | 5,223 | 5,265 | +29 | +0.6% | 5,865,100 |
| 2022/10/27 | 5,314 | 5,320 | 5,227 | 5,236 | -16 | -0.3% | 1,542,500 |
| 2022/10/26 | 5,290 | 5,294 | 5,247 | 5,252 | -34 | -0.6% | 1,655,000 |
| 2022/10/25 | 5,228 | 5,288 | 5,210 | 5,286 | +122 | +2.4% | 2,155,100 |
| 2022/10/24 | 5,200 | 5,203 | 5,158 | 5,164 | +88 | +1.7% | 1,925,200 |
| 2022/10/21 | 5,051 | 5,085 | 5,051 | 5,076 | -7 | -0.1% | 1,825,100 |
| 2022/10/20 | 5,046 | 5,085 | 5,041 | 5,083 | +47 | +0.9% | 1,864,400 |
| 2022/10/19 | 5,021 | 5,083 | 5,020 | 5,036 | +33 | +0.7% | 1,426,800 |
| 2022/10/18 | 5,008 | 5,010 | 4,957 | 5,003 | +50 | +1% | 1,548,800 |
| 2022/10/17 | 4,970 | 4,984 | 4,935 | 4,953 | -43 | -0.9% | 1,566,500 |
| 2022/10/14 | 4,951 | 5,014 | 4,914 | 4,996 | +115 | +2.4% | 2,390,900 |
| 2022/10/13 | 4,865 | 4,902 | 4,841 | 4,881 | +21 | +0.4% | 1,510,600 |
| 2022/10/12 | 4,852 | 4,889 | 4,842 | 4,860 | -2 | ±0% | 1,470,200 |
| 2022/10/11 | 4,869 | 4,908 | 4,836 | 4,862 | -40 | -0.8% | 1,860,900 |
| 2022/10/07 | 4,856 | 4,907 | 4,817 | 4,902 | -17 | -0.3% | 1,992,200 |
| 2022/10/06 | 4,885 | 4,943 | 4,885 | 4,919 | +34 | +0.7% | 1,669,400 |
| 2022/10/05 | 4,917 | 4,930 | 4,864 | 4,885 | -9 | -0.2% | 1,780,500 |
| 2022/10/04 | 4,898 | 4,911 | 4,833 | 4,894 | +108 | +2.3% | 2,125,800 |
| 2022/10/03 | 4,632 | 4,793 | 4,632 | 4,786 | +117 | +2.5% | 1,762,300 |
| 2022/09/30 | 4,790 | 4,802 | 4,658 | 4,669 | -169 | -3.5% | 2,764,200 |
| 2022/09/29 | 4,817 | 4,855 | 4,786 | 4,838 | +76 | +1.6% | 2,089,100 |
| 2022/09/28 | 4,790 | 4,808 | 4,732 | 4,762 | -95 | -2% | 2,366,200 |
| 2022/09/27 | 4,874 | 4,899 | 4,844 | 4,857 | +34 | +0.7% | 1,558,800 |
| 2022/09/26 | 4,944 | 4,950 | 4,819 | 4,823 | -204 | -4.1% | 2,650,200 |
| 2022/09/22 | 4,980 | 5,027 | 4,959 | 5,027 | +11 | +0.2% | 1,508,600 |
| 2022/09/21 | 5,025 | 5,041 | 5,005 | 5,016 | -79 | -1.6% | 1,759,300 |
| 2022/09/20 | 5,079 | 5,120 | 5,072 | 5,095 | +66 | +1.3% | 1,941,900 |
| 2022/09/16 | 5,048 | 5,060 | 5,012 | 5,029 | -61 | -1.2% | 2,406,900 |
| 2022/09/15 | 5,082 | 5,113 | 5,074 | 5,090 | +19 | +0.4% | 1,619,000 |
| 2022/09/14 | 5,145 | 5,193 | 5,071 | 5,071 | -199 | -3.8% | 2,863,100 |
| 2022/09/13 | 5,210 | 5,277 | 5,197 | 5,270 | +44 | +0.8% | 1,131,600 |
| 2022/09/12 | 5,254 | 5,254 | 5,207 | 5,226 | +22 | +0.4% | 1,317,600 |
| 2022/09/09 | 5,202 | 5,249 | 5,190 | 5,204 | -48 | -0.9% | 2,522,100 |
| 2022/09/08 | 5,227 | 5,268 | 5,224 | 5,252 | +92 | +1.8% | 2,348,200 |
| 2022/09/07 | 5,178 | 5,221 | 5,125 | 5,160 | -28 | -0.5% | 2,560,600 |
| 2022/09/06 | 5,180 | 5,214 | 5,160 | 5,188 | -17 | -0.3% | 1,703,200 |
| 2022/09/05 | 5,200 | 5,228 | 5,185 | 5,205 | -23 | -0.4% | 1,563,600 |
| 2022/09/02 | 5,234 | 5,266 | 5,212 | 5,228 | -6 | -0.1% | 1,897,100 |
| 2022/09/01 | 5,280 | 5,335 | 5,220 | 5,234 | -119 | -2.2% | 2,135,900 |
| 2022/08/31 | 5,320 | 5,382 | 5,320 | 5,353 | -26 | -0.5% | 3,471,800 |
| 2022/08/30 | 5,445 | 5,450 | 5,376 | 5,379 | -1 | ±0% | 1,517,300 |
| 2022/08/29 | 5,385 | 5,410 | 5,361 | 5,380 | -105 | -1.9% | 1,744,800 |
| 2022/08/26 | 5,475 | 5,509 | 5,472 | 5,485 | +53 | +1% | 1,381,600 |
| 2022/08/25 | 5,448 | 5,459 | 5,432 | 5,432 | +2 | ±0% | 890,900 |
| 2022/08/24 | 5,411 | 5,455 | 5,411 | 5,430 | +78 | +1.5% | 1,443,400 |
| 2022/08/23 | 5,435 | 5,450 | 5,341 | 5,352 | -108 | -2% | 1,858,700 |
| 2022/08/22 | 5,417 | 5,464 | 5,405 | 5,460 | +13 | +0.2% | 1,180,300 |
551～
600
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
