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 |
|---|---|---|---|---|---|---|---|
| 2024/11/14 | 5,495 | 5,500 | 5,396 | 5,413 | -21 | -0.4% | 2,711,900 |
| 2024/11/13 | 5,461 | 5,533 | 5,426 | 5,434 | -112 | -2% | 3,512,700 |
| 2024/11/12 | 5,471 | 5,698 | 5,445 | 5,546 | +97 | +1.8% | 4,287,500 |
| 2024/11/11 | 5,400 | 5,497 | 5,210 | 5,449 | +76 | +1.4% | 5,339,900 |
| 2024/11/08 | 5,545 | 5,555 | 5,373 | 5,373 | -164 | -3% | 2,980,400 |
| 2024/11/07 | 5,598 | 5,615 | 5,520 | 5,537 | -3 | -0.1% | 1,825,400 |
| 2024/11/06 | 5,487 | 5,574 | 5,448 | 5,540 | +96 | +1.8% | 2,607,600 |
| 2024/11/05 | 5,400 | 5,458 | 5,400 | 5,444 | +25 | +0.5% | 1,738,800 |
| 2024/11/01 | 5,400 | 5,466 | 5,381 | 5,419 | -68 | -1.2% | 1,908,500 |
| 2024/10/31 | 5,460 | 5,528 | 5,460 | 5,487 | +24 | +0.4% | 2,259,500 |
| 2024/10/30 | 5,455 | 5,536 | 5,455 | 5,463 | -60 | -1.1% | 4,418,800 |
| 2024/10/29 | 5,510 | 5,539 | 5,486 | 5,523 | +19 | +0.3% | 1,475,000 |
| 2024/10/28 | 5,408 | 5,533 | 5,391 | 5,504 | +43 | +0.8% | 1,461,800 |
| 2024/10/25 | 5,512 | 5,538 | 5,461 | 5,461 | -101 | -1.8% | 1,419,500 |
| 2024/10/24 | 5,547 | 5,577 | 5,523 | 5,562 | -76 | -1.3% | 2,321,500 |
| 2024/10/23 | 5,679 | 5,728 | 5,628 | 5,638 | -4 | -0.1% | 1,543,300 |
| 2024/10/22 | 5,623 | 5,660 | 5,591 | 5,642 | +12 | +0.2% | 1,377,900 |
| 2024/10/21 | 5,607 | 5,673 | 5,576 | 5,630 | +80 | +1.4% | 1,402,900 |
| 2024/10/18 | 5,616 | 5,618 | 5,535 | 5,550 | -57 | -1% | 2,111,700 |
| 2024/10/17 | 5,613 | 5,652 | 5,600 | 5,607 | +57 | +1% | 2,096,600 |
| 2024/10/16 | 5,549 | 5,602 | 5,521 | 5,550 | -62 | -1.1% | 1,794,100 |
| 2024/10/15 | 5,650 | 5,687 | 5,581 | 5,612 | -32 | -0.6% | 2,108,500 |
| 2024/10/11 | 5,710 | 5,710 | 5,622 | 5,644 | -37 | -0.7% | 1,290,900 |
| 2024/10/10 | 5,668 | 5,706 | 5,639 | 5,681 | +92 | +1.6% | 1,475,300 |
| 2024/10/09 | 5,663 | 5,687 | 5,578 | 5,589 | -35 | -0.6% | 1,069,300 |
| 2024/10/08 | 5,633 | 5,693 | 5,611 | 5,624 | -93 | -1.6% | 1,709,700 |
| 2024/10/07 | 5,750 | 5,756 | 5,704 | 5,717 | +69 | +1.2% | 1,168,100 |
| 2024/10/04 | 5,610 | 5,654 | 5,603 | 5,648 | +39 | +0.7% | 1,290,400 |
| 2024/10/03 | 5,699 | 5,710 | 5,605 | 5,609 | +4 | +0.1% | 1,581,900 |
| 2024/10/02 | 5,591 | 5,659 | 5,580 | 5,605 | -30 | -0.5% | 1,736,700 |
| 2024/10/01 | 5,545 | 5,643 | 5,540 | 5,635 | +135 | +2.5% | 1,840,600 |
| 2024/09/30 | 5,483 | 5,540 | 5,461 | 5,500 | -194 | -3.4% | 2,751,600 |
| 2024/09/27 | 5,638 | 5,703 | 5,566 | 5,694 | +120 | +2.2% | 2,188,500 |
| 2024/09/26 | 5,571 | 5,587 | 5,513 | 5,574 | +5 | +0.1% | 2,223,700 |
| 2024/09/25 | 5,523 | 5,589 | 5,522 | 5,569 | +29 | +0.5% | 1,676,300 |
| 2024/09/24 | 5,581 | 5,619 | 5,508 | 5,540 | +16 | +0.3% | 1,893,000 |
| 2024/09/20 | 5,553 | 5,554 | 5,509 | 5,524 | +89 | +1.6% | 2,603,900 |
| 2024/09/19 | 5,536 | 5,552 | 5,426 | 5,435 | +46 | +0.9% | 1,613,600 |
| 2024/09/18 | 5,354 | 5,412 | 5,323 | 5,389 | +109 | +2.1% | 2,015,500 |
| 2024/09/17 | 5,328 | 5,367 | 5,223 | 5,280 | -28 | -0.5% | 2,133,300 |
| 2024/09/13 | 5,351 | 5,361 | 5,235 | 5,308 | -96 | -1.8% | 2,442,200 |
| 2024/09/12 | 5,386 | 5,443 | 5,355 | 5,404 | +84 | +1.6% | 1,660,900 |
| 2024/09/11 | 5,375 | 5,381 | 5,285 | 5,320 | -55 | -1% | 2,336,600 |
| 2024/09/10 | 5,401 | 5,422 | 5,353 | 5,375 | -66 | -1.2% | 1,561,700 |
| 2024/09/09 | 5,349 | 5,441 | 5,300 | 5,441 | ±0 | ±0% | 1,629,000 |
| 2024/09/06 | 5,421 | 5,522 | 5,421 | 5,441 | -12 | -0.2% | 1,818,600 |
| 2024/09/05 | 5,394 | 5,545 | 5,372 | 5,453 | +34 | +0.6% | 1,905,100 |
| 2024/09/04 | 5,480 | 5,501 | 5,419 | 5,419 | -212 | -3.8% | 2,561,400 |
| 2024/09/03 | 5,656 | 5,673 | 5,618 | 5,631 | -24 | -0.4% | 1,046,000 |
| 2024/09/02 | 5,687 | 5,711 | 5,647 | 5,655 | -27 | -0.5% | 1,290,500 |
51～
100
件表示中 / 3630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 | 560,000円 | +2.2% | +10.3% | 3.75% | 11.42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 | 348,600円 | +12.1% | +9.5% | 2.81% | 7.09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 | 181,500円 | +1.9% | -92.0% | 3.20% | 477.63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 | 254,900円 | +1.3% | -4.7% | 4.32% | 6.54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 | 179,300円 | +2.4% | +18.5% | 3.35% | 7.48倍 | 0.94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
