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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 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 |
| 2022/12/20 | 4,930 | 4,944 | 4,819 | 4,839 | -56 | -1.1% | 1,862,100 |
| 2022/12/19 | 4,889 | 4,915 | 4,867 | 4,895 | -64 | -1.3% | 1,822,100 |
| 2022/12/16 | 4,970 | 4,989 | 4,953 | 4,959 | -41 | -0.8% | 2,536,200 |
| 2022/12/15 | 4,978 | 5,043 | 4,978 | 5,000 | -29 | -0.6% | 1,377,800 |
| 2022/12/14 | 5,002 | 5,041 | 4,975 | 5,029 | -3 | -0.1% | 1,708,300 |
| 2022/12/13 | 5,071 | 5,083 | 5,030 | 5,032 | -29 | -0.6% | 1,182,500 |
| 2022/12/12 | 5,020 | 5,068 | 5,018 | 5,061 | +22 | +0.4% | 999,400 |
| 2022/12/09 | 5,068 | 5,092 | 5,023 | 5,039 | +34 | +0.7% | 1,662,100 |
| 2022/12/08 | 4,959 | 5,006 | 4,947 | 5,005 | -6 | -0.1% | 1,748,300 |
| 2022/12/07 | 5,025 | 5,058 | 5,011 | 5,011 | -42 | -0.8% | 1,327,400 |
| 2022/12/06 | 5,035 | 5,071 | 5,023 | 5,053 | +17 | +0.3% | 1,080,500 |
| 2022/12/05 | 5,065 | 5,086 | 5,014 | 5,036 | -8 | -0.2% | 1,756,400 |
| 2022/12/02 | 5,045 | 5,062 | 4,998 | 5,044 | -99 | -1.9% | 2,458,100 |
| 2022/12/01 | 5,200 | 5,201 | 5,134 | 5,143 | -24 | -0.5% | 2,092,200 |
| 2022/11/30 | 5,150 | 5,199 | 5,140 | 5,167 | +3 | +0.1% | 3,468,500 |
| 2022/11/29 | 5,204 | 5,212 | 5,158 | 5,164 | -70 | -1.3% | 1,967,800 |
| 2022/11/28 | 5,200 | 5,243 | 5,191 | 5,234 | +2 | ±0% | 1,447,400 |
| 2022/11/25 | 5,229 | 5,282 | 5,170 | 5,232 | -94 | -1.8% | 2,470,100 |
| 2022/11/24 | 5,371 | 5,383 | 5,323 | 5,326 | -35 | -0.7% | 1,997,700 |
| 2022/11/22 | 5,300 | 5,369 | 5,293 | 5,361 | +78 | +1.5% | 1,516,800 |
| 2022/11/21 | 5,291 | 5,298 | 5,240 | 5,283 | +22 | +0.4% | 982,400 |
| 2022/11/18 | 5,224 | 5,284 | 5,192 | 5,261 | +21 | +0.4% | 1,519,400 |
| 2022/11/17 | 5,215 | 5,257 | 5,202 | 5,240 | -31 | -0.6% | 1,642,900 |
| 2022/11/16 | 5,365 | 5,365 | 5,228 | 5,271 | -117 | -2.2% | 1,901,700 |
| 2022/11/15 | 5,344 | 5,402 | 5,326 | 5,388 | +29 | +0.5% | 1,651,700 |
| 2022/11/14 | 5,398 | 5,427 | 5,356 | 5,359 | -39 | -0.7% | 1,890,200 |
| 2022/11/11 | 5,400 | 5,457 | 5,370 | 5,398 | +225 | +4.3% | 3,655,100 |
| 2022/11/10 | 5,244 | 5,247 | 5,145 | 5,173 | -171 | -3.2% | 2,358,600 |
| 2022/11/09 | 5,377 | 5,390 | 5,332 | 5,344 | -27 | -0.5% | 1,536,900 |
| 2022/11/08 | 5,389 | 5,391 | 5,334 | 5,371 | +45 | +0.8% | 1,275,600 |
| 2022/11/07 | 5,325 | 5,360 | 5,299 | 5,326 | +76 | +1.4% | 1,447,800 |
| 2022/11/04 | 5,279 | 5,294 | 5,215 | 5,250 | -83 | -1.6% | 1,844,000 |
| 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 |
601～
650
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 | 597,700円 | -2.3% | +19.8% | 3.85% | 15.94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 | 342,500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 | 295,400円 | +3.5% | -26.6% | 4.23% | 9.10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 | 161,200円 | +0.7% | +416.9% | 4.34% | 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 | 163,000円 | -2.1% | -12.0% | 3.50% | 8.67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
