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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 6,390 | 6,484 | 6,333 | 6,412 | +112 | +1.8% | 3,952,400 |
| 2024/02/20 | 6,287 | 6,312 | 6,252 | 6,300 | +12 | +0.2% | 2,833,800 |
| 2024/02/19 | 6,385 | 6,385 | 6,206 | 6,288 | -87 | -1.4% | 3,556,500 |
| 2024/02/16 | 6,570 | 6,730 | 6,266 | 6,375 | -107 | -1.7% | 5,526,000 |
| 2024/02/15 | 6,490 | 6,496 | 6,427 | 6,482 | +45 | +0.7% | 1,705,000 |
| 2024/02/14 | 6,411 | 6,454 | 6,363 | 6,437 | -50 | -0.8% | 2,173,700 |
| 2024/02/13 | 6,498 | 6,517 | 6,381 | 6,487 | +132 | +2.1% | 2,427,800 |
| 2024/02/09 | 6,349 | 6,366 | 6,312 | 6,355 | -8 | -0.1% | 1,636,700 |
| 2024/02/08 | 6,341 | 6,388 | 6,294 | 6,363 | +22 | +0.3% | 1,477,600 |
| 2024/02/07 | 6,285 | 6,361 | 6,268 | 6,341 | +93 | +1.5% | 1,780,600 |
| 2024/02/06 | 6,288 | 6,299 | 6,240 | 6,248 | -96 | -1.5% | 1,937,300 |
| 2024/02/05 | 6,367 | 6,371 | 6,315 | 6,344 | +44 | +0.7% | 1,521,300 |
| 2024/02/02 | 6,360 | 6,372 | 6,300 | 6,300 | -34 | -0.5% | 972,900 |
| 2024/02/01 | 6,331 | 6,384 | 6,329 | 6,334 | -110 | -1.7% | 1,642,300 |
| 2024/01/31 | 6,345 | 6,446 | 6,331 | 6,444 | +24 | +0.4% | 1,600,500 |
| 2024/01/30 | 6,432 | 6,478 | 6,401 | 6,420 | +3 | ±0% | 1,555,000 |
| 2024/01/29 | 6,350 | 6,428 | 6,342 | 6,417 | +138 | +2.2% | 1,826,400 |
| 2024/01/26 | 6,300 | 6,327 | 6,257 | 6,279 | -3 | ±0% | 1,238,000 |
| 2024/01/25 | 6,235 | 6,303 | 6,235 | 6,282 | +1 | ±0% | 1,218,300 |
| 2024/01/24 | 6,349 | 6,350 | 6,251 | 6,281 | -61 | -1% | 1,581,000 |
| 2024/01/23 | 6,348 | 6,399 | 6,321 | 6,342 | -5 | -0.1% | 1,796,600 |
| 2024/01/22 | 6,272 | 6,347 | 6,272 | 6,347 | +124 | +2% | 1,804,000 |
| 2024/01/19 | 6,255 | 6,288 | 6,191 | 6,223 | -7 | -0.1% | 2,404,100 |
| 2024/01/18 | 6,170 | 6,324 | 6,162 | 6,230 | +103 | +1.7% | 2,738,000 |
| 2024/01/17 | 6,163 | 6,226 | 6,121 | 6,127 | +17 | +0.3% | 2,019,300 |
| 2024/01/16 | 6,080 | 6,128 | 6,016 | 6,110 | +43 | +0.7% | 1,478,100 |
| 2024/01/15 | 6,020 | 6,092 | 6,008 | 6,067 | +2 | ±0% | 1,158,800 |
| 2024/01/12 | 6,187 | 6,187 | 6,003 | 6,065 | -35 | -0.6% | 2,635,200 |
| 2024/01/11 | 6,062 | 6,147 | 6,055 | 6,100 | +91 | +1.5% | 2,303,200 |
| 2024/01/10 | 5,909 | 6,009 | 5,898 | 6,009 | +81 | +1.4% | 1,850,200 |
| 2024/01/09 | 5,949 | 5,963 | 5,901 | 5,928 | +15 | +0.3% | 1,476,900 |
| 2024/01/05 | 5,908 | 5,925 | 5,872 | 5,913 | +18 | +0.3% | 1,595,400 |
| 2024/01/04 | 5,860 | 5,902 | 5,770 | 5,895 | +55 | +0.9% | 2,371,400 |
| 2023/12/29 | 5,814 | 5,860 | 5,809 | 5,840 | +15 | +0.3% | 1,430,100 |
| 2023/12/28 | 5,800 | 5,838 | 5,798 | 5,825 | -115 | -1.9% | 1,604,400 |
| 2023/12/27 | 5,939 | 5,958 | 5,914 | 5,940 | +8 | +0.1% | 2,423,900 |
| 2023/12/26 | 6,017 | 6,019 | 5,917 | 5,932 | -69 | -1.1% | 1,444,800 |
| 2023/12/25 | 5,988 | 6,017 | 5,969 | 6,001 | +58 | +1% | 890,200 |
| 2023/12/22 | 5,981 | 6,020 | 5,917 | 5,943 | -36 | -0.6% | 1,698,100 |
| 2023/12/21 | 5,885 | 5,988 | 5,882 | 5,979 | +39 | +0.7% | 1,589,200 |
| 2023/12/20 | 5,917 | 5,956 | 5,901 | 5,940 | +69 | +1.2% | 2,150,400 |
| 2023/12/19 | 5,851 | 5,895 | 5,774 | 5,871 | +21 | +0.4% | 1,937,700 |
| 2023/12/18 | 5,891 | 5,903 | 5,752 | 5,850 | -91 | -1.5% | 2,407,400 |
| 2023/12/15 | 5,939 | 6,010 | 5,927 | 5,941 | +32 | +0.5% | 1,963,500 |
| 2023/12/14 | 5,979 | 6,020 | 5,909 | 5,909 | -147 | -2.4% | 2,398,000 |
| 2023/12/13 | 6,032 | 6,078 | 6,027 | 6,056 | -3 | ±0% | 1,524,000 |
| 2023/12/12 | 6,110 | 6,140 | 6,049 | 6,059 | -21 | -0.3% | 1,004,200 |
| 2023/12/11 | 5,985 | 6,093 | 5,985 | 6,080 | +101 | +1.7% | 1,421,000 |
| 2023/12/08 | 6,076 | 6,091 | 5,950 | 5,979 | -177 | -2.9% | 2,752,900 |
| 2023/12/07 | 6,208 | 6,223 | 6,135 | 6,156 | -63 | -1% | 1,842,900 |
51～
100
件表示中 / 3450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 | 687,400円 | +2.7% | +19.3% | 3.05% | 13.11倍 | 1.40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 | 402,800円 | +7.6% | +9.0% | 2.31% | 8.69倍 | 0.87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 | 190,400円 | +1.9% | -2.8% | 3.05% | 13.53倍 | 0.80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 | 294,600円 | +1.3% | -21.0% | 3.56% | 10.08倍 | 1.15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 |
| 三星ベ | 464,500円 | +1.9% | -11.2% | 5.38% | 18.56倍 | 1.39倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
市場注目の銘柄
チャート関連のコラム
