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 |
|---|---|---|---|---|---|---|---|
| 2023/11/07 | 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 |
| 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 |
301～
350
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 | 561,400円 | +2.2% | +10.3% | 3.74% | 11.45倍 | 1.02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 | 350,300円 | +12.1% | +9.5% | 2.80% | 7.12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 | 181,300円 | +1.9% | -92.0% | 3.20% | 477.10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 | 255,700円 | +1.3% | -4.7% | 4.30% | 6.56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 | 180,400円 | +2.4% | +18.5% | 3.33% | 7.52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
