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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 6,102 | 6,204 | 6,080 | 6,164 | +17 | +0.3% | 2,956,400 |
| 2025/03/19 | 6,125 | 6,174 | 6,122 | 6,147 | -10 | -0.2% | 2,113,400 |
| 2025/03/18 | 6,125 | 6,179 | 6,100 | 6,157 | +59 | +1% | 1,820,900 |
| 2025/03/17 | 6,050 | 6,125 | 6,050 | 6,098 | +127 | +2.1% | 2,058,000 |
| 2025/03/14 | 5,998 | 6,045 | 5,971 | 5,971 | -27 | -0.5% | 2,383,300 |
| 2025/03/13 | 5,987 | 6,026 | 5,981 | 5,998 | +68 | +1.1% | 2,521,000 |
| 2025/03/12 | 5,902 | 5,951 | 5,864 | 5,930 | -6 | -0.1% | 3,043,100 |
| 2025/03/11 | 5,964 | 6,005 | 5,907 | 5,936 | -87 | -1.4% | 3,142,800 |
| 2025/03/10 | 6,040 | 6,105 | 6,017 | 6,023 | +10 | +0.2% | 2,326,000 |
| 2025/03/07 | 5,930 | 6,044 | 5,920 | 6,013 | +72 | +1.2% | 3,022,100 |
| 2025/03/06 | 5,890 | 5,957 | 5,884 | 5,941 | +27 | +0.5% | 1,882,800 |
| 2025/03/05 | 5,889 | 5,935 | 5,878 | 5,914 | +22 | +0.4% | 2,074,100 |
| 2025/03/04 | 5,940 | 5,968 | 5,862 | 5,892 | -51 | -0.9% | 2,055,600 |
| 2025/03/03 | 5,881 | 5,973 | 5,881 | 5,943 | +105 | +1.8% | 1,763,900 |
| 2025/02/28 | 5,901 | 5,928 | 5,822 | 5,838 | -134 | -2.2% | 4,848,500 |
| 2025/02/27 | 5,943 | 5,993 | 5,943 | 5,972 | +29 | +0.5% | 2,198,300 |
| 2025/02/26 | 5,944 | 5,982 | 5,876 | 5,943 | -1 | ±0% | 2,455,100 |
| 2025/02/25 | 5,951 | 5,985 | 5,908 | 5,944 | -6 | -0.1% | 2,611,500 |
| 2025/02/21 | 5,890 | 5,994 | 5,890 | 5,950 | +91 | +1.6% | 3,216,900 |
| 2025/02/20 | 5,858 | 5,911 | 5,776 | 5,859 | +38 | +0.7% | 3,566,200 |
| 2025/02/19 | 5,874 | 5,889 | 5,788 | 5,821 | -53 | -0.9% | 3,687,000 |
| 2025/02/18 | 5,955 | 6,045 | 5,841 | 5,874 | -172 | -2.8% | 4,312,800 |
| 2025/02/17 | 5,784 | 6,237 | 5,660 | 6,046 | +335 | +5.9% | 8,389,400 |
| 2025/02/14 | 5,804 | 5,821 | 5,702 | 5,711 | +7 | +0.1% | 2,765,300 |
| 2025/02/13 | 5,707 | 5,736 | 5,658 | 5,704 | +113 | +2% | 2,770,900 |
| 2025/02/12 | 5,626 | 5,686 | 5,555 | 5,591 | +95 | +1.7% | 2,707,400 |
| 2025/02/10 | 5,509 | 5,518 | 5,486 | 5,496 | +4 | +0.1% | 1,302,600 |
| 2025/02/07 | 5,484 | 5,508 | 5,442 | 5,492 | +27 | +0.5% | 1,306,600 |
| 2025/02/06 | 5,459 | 5,509 | 5,450 | 5,465 | +35 | +0.6% | 1,495,800 |
| 2025/02/05 | 5,492 | 5,515 | 5,408 | 5,430 | -42 | -0.8% | 1,532,900 |
| 2025/02/04 | 5,518 | 5,528 | 5,451 | 5,472 | +39 | +0.7% | 1,953,600 |
| 2025/02/03 | 5,415 | 5,491 | 5,405 | 5,433 | -156 | -2.8% | 2,792,700 |
| 2025/01/31 | 5,632 | 5,682 | 5,584 | 5,589 | -100 | -1.8% | 2,277,100 |
| 2025/01/30 | 5,592 | 5,703 | 5,577 | 5,689 | +197 | +3.6% | 3,366,800 |
| 2025/01/29 | 5,478 | 5,493 | 5,445 | 5,492 | +17 | +0.3% | 1,408,500 |
| 2025/01/28 | 5,546 | 5,550 | 5,461 | 5,475 | -50 | -0.9% | 1,454,000 |
| 2025/01/27 | 5,450 | 5,548 | 5,440 | 5,525 | +142 | +2.6% | 2,688,400 |
| 2025/01/24 | 5,369 | 5,421 | 5,337 | 5,383 | +14 | +0.3% | 1,932,400 |
| 2025/01/23 | 5,349 | 5,376 | 5,320 | 5,369 | +9 | +0.2% | 1,635,500 |
| 2025/01/22 | 5,332 | 5,360 | 5,326 | 5,360 | +28 | +0.5% | 1,428,600 |
| 2025/01/21 | 5,331 | 5,353 | 5,295 | 5,332 | +50 | +0.9% | 1,553,500 |
| 2025/01/20 | 5,252 | 5,330 | 5,250 | 5,282 | +50 | +1% | 1,256,800 |
| 2025/01/17 | 5,267 | 5,278 | 5,211 | 5,232 | -51 | -1% | 1,665,700 |
| 2025/01/16 | 5,350 | 5,376 | 5,276 | 5,283 | -44 | -0.8% | 1,911,900 |
| 2025/01/15 | 5,302 | 5,345 | 5,282 | 5,327 | +54 | +1% | 1,737,500 |
| 2025/01/14 | 5,246 | 5,297 | 5,239 | 5,273 | +38 | +0.7% | 2,057,300 |
| 2025/01/10 | 5,211 | 5,269 | 5,209 | 5,235 | -26 | -0.5% | 1,947,700 |
| 2025/01/09 | 5,325 | 5,334 | 5,257 | 5,261 | -89 | -1.7% | 1,918,600 |
| 2025/01/08 | 5,322 | 5,387 | 5,314 | 5,350 | -20 | -0.4% | 2,199,100 |
| 2025/01/07 | 5,362 | 5,370 | 5,316 | 5,370 | +10 | +0.2% | 1,754,300 |
101～
150
件表示中 / 3763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 | 656,200円 | -2.3% | +19.8% | 3.51% | 17.15倍 | 1.24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 | 542,600円 | +12.8% | +17.0% | 2.06% | 9.72倍 | 0.98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 | 358,900円 | +3.5% | -23.6% | 3.62% | 9.87倍 | 1.16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 | 170,300円 | +0.3% | +416.9% | 4.11% | 9.95倍 | 0.70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 | 204,800円 | -2.9% | -9.4% | 2.93% | 10.37倍 | 0.99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
