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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 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 |
| 2022/12/29 | 4,723 | 4,742 | 4,694 | 4,706 | -133 | -2.7% | 1,292,100 |
| 2022/12/28 | 4,830 | 4,846 | 4,792 | 4,839 | +7 | +0.1% | 1,597,900 |
| 2022/12/27 | 4,861 | 4,876 | 4,832 | 4,832 | -3 | -0.1% | 838,300 |
| 2022/12/26 | 4,818 | 4,843 | 4,809 | 4,835 | +61 | +1.3% | 896,300 |
| 2022/12/23 | 4,778 | 4,798 | 4,759 | 4,774 | -24 | -0.5% | 1,369,400 |
| 2022/12/22 | 4,836 | 4,839 | 4,782 | 4,798 | +27 | +0.6% | 1,521,200 |
| 2022/12/21 | 4,834 | 4,846 | 4,771 | 4,771 | -68 | -1.4% | 2,654,400 |
601～
650
件表示中 / 3763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 | 656,200円 | -2.3% | +19.8% | 3.51% | 17.15倍 | 1.24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 | 542,600円 | +12.8% | +17.0% | 2.06% | 9.72倍 | 0.98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 | 358,900円 | +3.5% | -23.6% | 3.62% | 9.87倍 | 1.16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 | 170,300円 | +0.3% | +416.9% | 4.11% | 9.95倍 | 0.70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 | 204,800円 | -2.9% | -9.4% | 2.93% | 10.37倍 | 0.99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
