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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 6,208 | 6,223 | 6,135 | 6,156 | -63 | -1% | 1,842,900 |
| 2023/12/06 | 6,120 | 6,245 | 6,109 | 6,219 | +120 | +2% | 2,360,300 |
| 2023/12/05 | 6,090 | 6,144 | 6,082 | 6,099 | +39 | +0.6% | 1,648,000 |
| 2023/12/04 | 6,135 | 6,135 | 6,020 | 6,060 | -55 | -0.9% | 1,269,100 |
| 2023/12/01 | 6,100 | 6,144 | 6,079 | 6,115 | +17 | +0.3% | 1,576,400 |
| 2023/11/30 | 6,023 | 6,098 | 6,020 | 6,098 | +68 | +1.1% | 2,510,900 |
| 2023/11/29 | 6,000 | 6,069 | 5,985 | 6,030 | -29 | -0.5% | 1,437,600 |
| 2023/11/28 | 6,047 | 6,064 | 5,997 | 6,059 | +57 | +0.9% | 1,609,700 |
| 2023/11/27 | 6,045 | 6,052 | 6,002 | 6,002 | -16 | -0.3% | 1,029,700 |
| 2023/11/24 | 6,020 | 6,040 | 5,983 | 6,018 | +84 | +1.4% | 1,271,400 |
| 2023/11/22 | 5,908 | 5,971 | 5,906 | 5,934 | ±0 | ±0% | 1,102,400 |
| 2023/11/21 | 5,920 | 5,954 | 5,833 | 5,934 | +9 | +0.2% | 1,591,500 |
| 2023/11/20 | 6,015 | 6,064 | 5,925 | 5,925 | -92 | -1.5% | 1,615,900 |
| 2023/11/17 | 5,995 | 6,024 | 5,946 | 6,017 | -7 | -0.1% | 1,724,500 |
| 2023/11/16 | 6,060 | 6,094 | 6,006 | 6,024 | +25 | +0.4% | 1,793,200 |
| 2023/11/15 | 5,946 | 6,007 | 5,917 | 5,999 | +126 | +2.1% | 2,088,000 |
| 2023/11/14 | 5,861 | 5,923 | 5,849 | 5,873 | +57 | +1% | 1,426,700 |
| 2023/11/13 | 5,802 | 5,829 | 5,732 | 5,816 | +34 | +0.6% | 2,419,200 |
| 2023/11/10 | 5,906 | 6,009 | 5,603 | 5,782 | -164 | -2.8% | 4,388,400 |
| 2023/11/09 | 5,878 | 5,954 | 5,823 | 5,946 | +97 | +1.7% | 1,372,000 |
| 2023/11/08 | 5,908 | 5,944 | 5,807 | 5,849 | -13 | -0.2% | 2,220,100 |
| 2023/11/07 | 5,900 | 5,906 | 5,845 | 5,862 | -34 | -0.6% | 1,392,900 |
| 2023/11/06 | 5,896 | 5,914 | 5,851 | 5,896 | +118 | +2% | 1,788,500 |
| 2023/11/02 | 5,890 | 5,890 | 5,773 | 5,778 | -36 | -0.6% | 1,241,700 |
| 2023/11/01 | 5,820 | 5,857 | 5,794 | 5,814 | +147 | +2.6% | 2,116,700 |
| 2023/10/31 | 5,620 | 5,676 | 5,593 | 5,667 | +87 | +1.6% | 1,714,500 |
| 2023/10/30 | 5,600 | 5,613 | 5,547 | 5,580 | -130 | -2.3% | 2,437,600 |
| 2023/10/27 | 5,661 | 5,744 | 5,654 | 5,710 | +32 | +0.6% | 1,457,600 |
| 2023/10/26 | 5,739 | 5,763 | 5,653 | 5,678 | -61 | -1.1% | 1,551,400 |
| 2023/10/25 | 5,738 | 5,776 | 5,725 | 5,739 | +26 | +0.5% | 1,087,100 |
| 2023/10/24 | 5,750 | 5,768 | 5,612 | 5,713 | -39 | -0.7% | 1,888,900 |
| 2023/10/23 | 5,766 | 5,798 | 5,737 | 5,752 | -56 | -1% | 1,038,700 |
| 2023/10/20 | 5,715 | 5,842 | 5,706 | 5,808 | +56 | +1% | 1,695,900 |
| 2023/10/19 | 5,743 | 5,795 | 5,731 | 5,752 | -57 | -1% | 1,099,300 |
| 2023/10/18 | 5,832 | 5,837 | 5,767 | 5,809 | -15 | -0.3% | 1,363,200 |
| 2023/10/17 | 5,860 | 5,863 | 5,788 | 5,824 | +26 | +0.4% | 1,440,900 |
| 2023/10/16 | 5,900 | 5,905 | 5,785 | 5,798 | -145 | -2.4% | 1,481,300 |
| 2023/10/13 | 5,979 | 6,005 | 5,920 | 5,943 | -120 | -2% | 1,742,600 |
| 2023/10/12 | 6,024 | 6,098 | 6,018 | 6,063 | +62 | +1% | 2,246,800 |
| 2023/10/11 | 5,960 | 6,033 | 5,946 | 6,001 | +84 | +1.4% | 2,004,200 |
| 2023/10/10 | 5,935 | 5,979 | 5,906 | 5,917 | +62 | +1.1% | 1,807,800 |
| 2023/10/06 | 5,842 | 5,879 | 5,810 | 5,855 | +34 | +0.6% | 1,316,300 |
| 2023/10/05 | 5,752 | 5,842 | 5,735 | 5,821 | +169 | +3% | 2,268,500 |
| 2023/10/04 | 5,688 | 5,709 | 5,627 | 5,652 | -115 | -2% | 2,179,900 |
| 2023/10/03 | 5,840 | 5,840 | 5,744 | 5,767 | -73 | -1.3% | 1,628,000 |
| 2023/10/02 | 5,870 | 5,955 | 5,840 | 5,840 | +11 | +0.2% | 1,694,600 |
| 2023/09/29 | 5,944 | 5,952 | 5,816 | 5,829 | -94 | -1.6% | 2,601,700 |
| 2023/09/28 | 5,965 | 5,975 | 5,893 | 5,923 | -45 | -0.8% | 1,753,100 |
| 2023/09/27 | 5,945 | 5,968 | 5,869 | 5,968 | -8 | -0.1% | 1,844,600 |
| 2023/09/26 | 6,047 | 6,063 | 5,958 | 5,976 | -49 | -0.8% | 1,501,000 |
101～
150
件表示中 / 3451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 | 682,800円 | +2.7% | +19.3% | 3.08% | 13.02倍 | 1.39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 | 404,800円 | +7.6% | +9.0% | 2.30% | 8.73倍 | 0.88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 | 188,500円 | +1.9% | -2.8% | 3.08% | 13.40倍 | 0.79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 | 291,700円 | +1.3% | -21.0% | 3.60% | 9.98倍 | 1.14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 | 462,000円 | +1.9% | -11.2% | 5.41% | 18.46倍 | 1.38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
