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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 6,078 | 6,080 | 6,016 | 6,025 | +9 | +0.1% | 1,043,000 |
| 2023/09/22 | 5,988 | 6,054 | 5,976 | 6,016 | -22 | -0.4% | 1,634,700 |
| 2023/09/21 | 6,055 | 6,105 | 6,024 | 6,038 | +33 | +0.5% | 1,611,200 |
| 2023/09/20 | 6,115 | 6,134 | 5,992 | 6,005 | -106 | -1.7% | 1,898,500 |
| 2023/09/19 | 6,060 | 6,113 | 6,036 | 6,111 | +60 | +1% | 1,676,600 |
| 2023/09/15 | 5,990 | 6,074 | 5,975 | 6,051 | +102 | +1.7% | 3,530,900 |
| 2023/09/14 | 5,936 | 5,954 | 5,900 | 5,949 | +1 | ±0% | 2,154,500 |
| 2023/09/13 | 5,856 | 5,964 | 5,837 | 5,948 | +192 | +3.3% | 2,976,200 |
| 2023/09/12 | 5,687 | 5,756 | 5,687 | 5,756 | +112 | +2% | 1,168,600 |
| 2023/09/11 | 5,700 | 5,709 | 5,634 | 5,644 | -37 | -0.7% | 1,007,200 |
| 2023/09/08 | 5,716 | 5,716 | 5,648 | 5,681 | -6 | -0.1% | 1,992,100 |
| 2023/09/07 | 5,707 | 5,749 | 5,687 | 5,687 | -39 | -0.7% | 1,530,800 |
| 2023/09/06 | 5,709 | 5,752 | 5,694 | 5,726 | +17 | +0.3% | 1,516,500 |
| 2023/09/05 | 5,702 | 5,710 | 5,663 | 5,709 | +16 | +0.3% | 1,247,800 |
| 2023/09/04 | 5,670 | 5,693 | 5,654 | 5,693 | +31 | +0.5% | 1,605,600 |
| 2023/09/01 | 5,652 | 5,689 | 5,628 | 5,662 | +1 | ±0% | 1,589,800 |
| 2023/08/31 | 5,647 | 5,712 | 5,647 | 5,661 | +15 | +0.3% | 3,889,700 |
| 2023/08/30 | 5,675 | 5,683 | 5,628 | 5,646 | -16 | -0.3% | 1,430,600 |
| 2023/08/29 | 5,641 | 5,688 | 5,641 | 5,662 | +38 | +0.7% | 1,412,700 |
| 2023/08/28 | 5,570 | 5,624 | 5,559 | 5,624 | +111 | +2% | 1,540,100 |
| 2023/08/25 | 5,513 | 5,543 | 5,510 | 5,513 | -34 | -0.6% | 1,284,200 |
| 2023/08/24 | 5,552 | 5,556 | 5,514 | 5,547 | -35 | -0.6% | 1,928,700 |
| 2023/08/23 | 5,530 | 5,582 | 5,522 | 5,582 | +26 | +0.5% | 1,174,300 |
| 2023/08/22 | 5,555 | 5,562 | 5,513 | 5,556 | +43 | +0.8% | 1,484,400 |
| 2023/08/21 | 5,540 | 5,553 | 5,501 | 5,513 | -28 | -0.5% | 1,188,800 |
| 2023/08/18 | 5,505 | 5,550 | 5,489 | 5,541 | -9 | -0.2% | 1,661,800 |
| 2023/08/17 | 5,485 | 5,565 | 5,475 | 5,550 | +40 | +0.7% | 2,248,400 |
| 2023/08/16 | 5,543 | 5,548 | 5,474 | 5,510 | -82 | -1.5% | 1,942,900 |
| 2023/08/15 | 5,619 | 5,626 | 5,576 | 5,592 | +16 | +0.3% | 1,162,300 |
| 2023/08/14 | 5,650 | 5,738 | 5,558 | 5,576 | -83 | -1.5% | 2,544,200 |
| 2023/08/10 | 5,501 | 5,661 | 5,480 | 5,659 | +65 | +1.2% | 4,242,000 |
| 2023/08/09 | 5,806 | 5,810 | 5,564 | 5,594 | -186 | -3.2% | 4,139,700 |
| 2023/08/08 | 5,754 | 5,797 | 5,749 | 5,780 | +51 | +0.9% | 1,598,700 |
| 2023/08/07 | 5,658 | 5,753 | 5,636 | 5,729 | +51 | +0.9% | 2,125,800 |
| 2023/08/04 | 5,700 | 5,742 | 5,653 | 5,678 | -97 | -1.7% | 2,482,400 |
| 2023/08/03 | 5,860 | 5,867 | 5,753 | 5,775 | -127 | -2.2% | 2,306,000 |
| 2023/08/02 | 5,924 | 5,983 | 5,889 | 5,902 | -50 | -0.8% | 2,330,000 |
| 2023/08/01 | 5,885 | 5,966 | 5,851 | 5,952 | +59 | +1% | 2,382,700 |
| 2023/07/31 | 5,850 | 5,925 | 5,847 | 5,893 | +46 | +0.8% | 3,239,900 |
| 2023/07/28 | 5,750 | 5,848 | 5,715 | 5,847 | +63 | +1.1% | 8,420,900 |
| 2023/07/27 | 5,750 | 5,797 | 5,735 | 5,784 | +16 | +0.3% | 2,102,900 |
| 2023/07/26 | 5,832 | 5,839 | 5,756 | 5,768 | -68 | -1.2% | 1,637,200 |
| 2023/07/25 | 5,791 | 5,839 | 5,761 | 5,836 | +44 | +0.8% | 1,894,100 |
| 2023/07/24 | 5,790 | 5,840 | 5,775 | 5,792 | +58 | +1% | 1,455,300 |
| 2023/07/21 | 5,712 | 5,788 | 5,692 | 5,734 | -37 | -0.6% | 2,453,400 |
| 2023/07/20 | 5,826 | 5,841 | 5,754 | 5,771 | -44 | -0.8% | 1,457,400 |
| 2023/07/19 | 5,790 | 5,818 | 5,771 | 5,815 | +65 | +1.1% | 1,565,600 |
| 2023/07/18 | 5,713 | 5,759 | 5,687 | 5,750 | +12 | +0.2% | 1,679,500 |
| 2023/07/14 | 5,725 | 5,780 | 5,669 | 5,738 | +37 | +0.6% | 2,258,100 |
| 2023/07/13 | 5,743 | 5,748 | 5,676 | 5,701 | -43 | -0.7% | 2,143,300 |
151～
200
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
