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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 5,640 | 5,699 | 5,615 | 5,682 | +32 | +0.6% | 3,555,300 |
| 2024/08/29 | 5,680 | 5,680 | 5,622 | 5,650 | -52 | -0.9% | 1,532,700 |
| 2024/08/28 | 5,626 | 5,719 | 5,588 | 5,702 | +49 | +0.9% | 1,417,000 |
| 2024/08/27 | 5,699 | 5,700 | 5,639 | 5,653 | -2 | ±0% | 1,293,100 |
| 2024/08/26 | 5,730 | 5,750 | 5,633 | 5,655 | -145 | -2.5% | 1,356,900 |
| 2024/08/23 | 5,798 | 5,818 | 5,774 | 5,800 | +13 | +0.2% | 885,300 |
| 2024/08/22 | 5,846 | 5,882 | 5,766 | 5,787 | -86 | -1.5% | 1,319,700 |
| 2024/08/21 | 5,888 | 5,901 | 5,821 | 5,873 | -15 | -0.3% | 835,300 |
| 2024/08/20 | 5,855 | 5,924 | 5,825 | 5,888 | +118 | +2% | 1,570,000 |
| 2024/08/19 | 5,891 | 5,891 | 5,750 | 5,770 | -121 | -2.1% | 1,259,600 |
| 2024/08/16 | 5,999 | 5,999 | 5,845 | 5,891 | +57 | +1% | 2,096,200 |
| 2024/08/15 | 5,749 | 5,834 | 5,726 | 5,834 | +67 | +1.2% | 1,809,100 |
| 2024/08/14 | 5,733 | 5,791 | 5,684 | 5,767 | +113 | +2% | 1,945,400 |
| 2024/08/13 | 5,482 | 5,654 | 5,401 | 5,654 | +72 | +1.3% | 3,073,100 |
| 2024/08/09 | 5,763 | 5,819 | 5,402 | 5,582 | -75 | -1.3% | 3,725,800 |
| 2024/08/08 | 5,611 | 5,791 | 5,600 | 5,657 | +14 | +0.2% | 1,729,000 |
| 2024/08/07 | 5,700 | 5,840 | 5,592 | 5,643 | -141 | -2.4% | 2,744,200 |
| 2024/08/06 | 5,755 | 5,830 | 5,591 | 5,784 | +729 | +14.4% | 3,416,300 |
| 2024/08/05 | 5,462 | 5,507 | 4,970 | 5,055 | -669 | -11.7% | 3,400,500 |
| 2024/08/02 | 5,802 | 5,861 | 5,714 | 5,724 | -254 | -4.2% | 2,358,600 |
| 2024/08/01 | 6,085 | 6,085 | 5,921 | 5,978 | -207 | -3.3% | 1,764,300 |
| 2024/07/31 | 6,075 | 6,207 | 6,067 | 6,185 | +40 | +0.7% | 1,565,400 |
| 2024/07/30 | 6,142 | 6,170 | 6,109 | 6,145 | -11 | -0.2% | 978,300 |
| 2024/07/29 | 6,135 | 6,186 | 6,105 | 6,156 | +94 | +1.6% | 1,103,600 |
| 2024/07/26 | 6,048 | 6,117 | 6,005 | 6,062 | +28 | +0.5% | 1,402,000 |
| 2024/07/25 | 5,980 | 6,094 | 5,943 | 6,034 | -5 | -0.1% | 1,946,000 |
| 2024/07/24 | 6,119 | 6,129 | 6,038 | 6,039 | -109 | -1.8% | 1,430,100 |
| 2024/07/23 | 6,131 | 6,176 | 6,110 | 6,148 | +37 | +0.6% | 1,178,700 |
| 2024/07/22 | 6,200 | 6,204 | 6,094 | 6,111 | -108 | -1.7% | 1,438,900 |
| 2024/07/19 | 6,198 | 6,223 | 6,151 | 6,219 | -8 | -0.1% | 2,061,400 |
| 2024/07/18 | 6,202 | 6,261 | 6,173 | 6,227 | -22 | -0.4% | 1,673,800 |
| 2024/07/17 | 6,163 | 6,250 | 6,161 | 6,249 | +98 | +1.6% | 1,877,400 |
| 2024/07/16 | 6,251 | 6,261 | 6,150 | 6,151 | -87 | -1.4% | 1,867,800 |
| 2024/07/12 | 6,263 | 6,291 | 6,222 | 6,238 | -84 | -1.3% | 2,066,100 |
| 2024/07/11 | 6,318 | 6,337 | 6,288 | 6,322 | +80 | +1.3% | 1,839,700 |
| 2024/07/10 | 6,215 | 6,243 | 6,166 | 6,242 | +35 | +0.6% | 1,860,200 |
| 2024/07/09 | 6,201 | 6,233 | 6,152 | 6,207 | -33 | -0.5% | 2,143,300 |
| 2024/07/08 | 6,309 | 6,312 | 6,232 | 6,240 | -49 | -0.8% | 1,567,100 |
| 2024/07/05 | 6,366 | 6,375 | 6,263 | 6,289 | -42 | -0.7% | 1,519,600 |
| 2024/07/04 | 6,295 | 6,331 | 6,255 | 6,331 | +102 | +1.6% | 1,823,600 |
| 2024/07/03 | 6,319 | 6,328 | 6,171 | 6,229 | -90 | -1.4% | 2,624,100 |
| 2024/07/02 | 6,318 | 6,335 | 6,262 | 6,319 | +24 | +0.4% | 1,681,600 |
| 2024/07/01 | 6,361 | 6,383 | 6,271 | 6,295 | -27 | -0.4% | 1,600,200 |
| 2024/06/28 | 6,331 | 6,344 | 6,292 | 6,322 | +13 | +0.2% | 1,635,200 |
| 2024/06/27 | 6,320 | 6,335 | 6,283 | 6,309 | -128 | -2% | 1,797,900 |
| 2024/06/26 | 6,472 | 6,488 | 6,417 | 6,437 | -53 | -0.8% | 2,722,400 |
| 2024/06/25 | 6,404 | 6,503 | 6,382 | 6,490 | +125 | +2% | 1,513,400 |
| 2024/06/24 | 6,342 | 6,393 | 6,306 | 6,365 | -49 | -0.8% | 1,673,100 |
| 2024/06/21 | 6,441 | 6,503 | 6,397 | 6,414 | -13 | -0.2% | 1,640,100 |
| 2024/06/20 | 6,433 | 6,441 | 6,369 | 6,427 | -35 | -0.5% | 982,100 |
101～
150
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
