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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 6,730 | 6,823 | 6,710 | 6,786 | +191 | +2.9% | 3,130,700 |
| 2024/03/21 | 6,590 | 6,676 | 6,560 | 6,595 | +100 | +1.5% | 2,727,200 |
| 2024/03/19 | 6,363 | 6,497 | 6,343 | 6,495 | +173 | +2.7% | 2,056,700 |
| 2024/03/18 | 6,241 | 6,354 | 6,213 | 6,322 | +181 | +2.9% | 2,087,500 |
| 2024/03/15 | 6,178 | 6,200 | 6,131 | 6,141 | -29 | -0.5% | 2,622,600 |
| 2024/03/14 | 6,141 | 6,184 | 6,136 | 6,170 | +42 | +0.7% | 2,047,200 |
| 2024/03/13 | 6,162 | 6,203 | 6,091 | 6,128 | -11 | -0.2% | 1,874,800 |
| 2024/03/12 | 6,137 | 6,160 | 6,071 | 6,139 | -15 | -0.2% | 1,625,000 |
| 2024/03/11 | 6,150 | 6,158 | 6,066 | 6,154 | -81 | -1.3% | 1,973,100 |
| 2024/03/08 | 6,223 | 6,275 | 6,181 | 6,235 | -16 | -0.3% | 2,094,600 |
| 2024/03/07 | 6,379 | 6,394 | 6,249 | 6,251 | -107 | -1.7% | 1,774,600 |
| 2024/03/06 | 6,335 | 6,390 | 6,314 | 6,358 | +23 | +0.4% | 1,973,600 |
| 2024/03/05 | 6,285 | 6,352 | 6,233 | 6,335 | +41 | +0.7% | 1,908,900 |
| 2024/03/04 | 6,405 | 6,431 | 6,294 | 6,294 | -158 | -2.4% | 2,468,800 |
| 2024/03/01 | 6,430 | 6,495 | 6,416 | 6,452 | +6 | +0.1% | 1,914,300 |
| 2024/02/29 | 6,333 | 6,624 | 6,276 | 6,446 | +65 | +1% | 6,171,300 |
| 2024/02/28 | 6,450 | 6,454 | 6,330 | 6,381 | -31 | -0.5% | 1,893,100 |
| 2024/02/27 | 6,410 | 6,449 | 6,380 | 6,412 | +2 | ±0% | 2,098,600 |
| 2024/02/26 | 6,411 | 6,449 | 6,358 | 6,410 | -6 | -0.1% | 1,825,600 |
| 2024/02/22 | 6,384 | 6,429 | 6,352 | 6,416 | +4 | +0.1% | 1,940,300 |
| 2024/02/21 | 6,390 | 6,484 | 6,333 | 6,412 | +112 | +1.8% | 3,952,400 |
| 2024/02/20 | 6,287 | 6,312 | 6,252 | 6,300 | +12 | +0.2% | 2,833,800 |
| 2024/02/19 | 6,385 | 6,385 | 6,206 | 6,288 | -87 | -1.4% | 3,556,500 |
| 2024/02/16 | 6,570 | 6,730 | 6,266 | 6,375 | -107 | -1.7% | 5,526,000 |
| 2024/02/15 | 6,490 | 6,496 | 6,427 | 6,482 | +45 | +0.7% | 1,705,000 |
| 2024/02/14 | 6,411 | 6,454 | 6,363 | 6,437 | -50 | -0.8% | 2,173,700 |
| 2024/02/13 | 6,498 | 6,517 | 6,381 | 6,487 | +132 | +2.1% | 2,427,800 |
| 2024/02/09 | 6,349 | 6,366 | 6,312 | 6,355 | -8 | -0.1% | 1,636,700 |
| 2024/02/08 | 6,341 | 6,388 | 6,294 | 6,363 | +22 | +0.3% | 1,477,600 |
| 2024/02/07 | 6,285 | 6,361 | 6,268 | 6,341 | +93 | +1.5% | 1,780,600 |
| 2024/02/06 | 6,288 | 6,299 | 6,240 | 6,248 | -96 | -1.5% | 1,937,300 |
| 2024/02/05 | 6,367 | 6,371 | 6,315 | 6,344 | +44 | +0.7% | 1,521,300 |
| 2024/02/02 | 6,360 | 6,372 | 6,300 | 6,300 | -34 | -0.5% | 972,900 |
| 2024/02/01 | 6,331 | 6,384 | 6,329 | 6,334 | -110 | -1.7% | 1,642,300 |
| 2024/01/31 | 6,345 | 6,446 | 6,331 | 6,444 | +24 | +0.4% | 1,600,500 |
| 2024/01/30 | 6,432 | 6,478 | 6,401 | 6,420 | +3 | ±0% | 1,555,000 |
| 2024/01/29 | 6,350 | 6,428 | 6,342 | 6,417 | +138 | +2.2% | 1,826,400 |
| 2024/01/26 | 6,300 | 6,327 | 6,257 | 6,279 | -3 | ±0% | 1,238,000 |
| 2024/01/25 | 6,235 | 6,303 | 6,235 | 6,282 | +1 | ±0% | 1,218,300 |
| 2024/01/24 | 6,349 | 6,350 | 6,251 | 6,281 | -61 | -1% | 1,581,000 |
| 2024/01/23 | 6,348 | 6,399 | 6,321 | 6,342 | -5 | -0.1% | 1,796,600 |
| 2024/01/22 | 6,272 | 6,347 | 6,272 | 6,347 | +124 | +2% | 1,804,000 |
| 2024/01/19 | 6,255 | 6,288 | 6,191 | 6,223 | -7 | -0.1% | 2,404,100 |
| 2024/01/18 | 6,170 | 6,324 | 6,162 | 6,230 | +103 | +1.7% | 2,738,000 |
| 2024/01/17 | 6,163 | 6,226 | 6,121 | 6,127 | +17 | +0.3% | 2,019,300 |
| 2024/01/16 | 6,080 | 6,128 | 6,016 | 6,110 | +43 | +0.7% | 1,478,100 |
| 2024/01/15 | 6,020 | 6,092 | 6,008 | 6,067 | +2 | ±0% | 1,158,800 |
| 2024/01/12 | 6,187 | 6,187 | 6,003 | 6,065 | -35 | -0.6% | 2,635,200 |
| 2024/01/11 | 6,062 | 6,147 | 6,055 | 6,100 | +91 | +1.5% | 2,303,200 |
| 2024/01/10 | 5,909 | 6,009 | 5,898 | 6,009 | +81 | +1.4% | 1,850,200 |
301～
350
件表示中 / 3720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 | 595,100円 | -2.3% | +19.8% | 3.86% | 15.87倍 | 1.08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 | 342,700円 | +11.4% | +14.4% | 2.98% | 6.63倍 | 0.60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 | 295,000円 | +3.5% | -26.6% | 4.24% | 9.09倍 | 0.96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 | 162,000円 | +0.7% | +416.9% | 4.32% | 9.46倍 | 0.65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 | 164,800円 | -2.1% | -12.0% | 3.46% | 8.77倍 | 0.80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
