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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 5,949 | 5,963 | 5,901 | 5,928 | +15 | +0.3% | 1,476,900 |
| 2024/01/05 | 5,908 | 5,925 | 5,872 | 5,913 | +18 | +0.3% | 1,595,400 |
| 2024/01/04 | 5,860 | 5,902 | 5,770 | 5,895 | +55 | +0.9% | 2,371,400 |
| 2023/12/29 | 5,814 | 5,860 | 5,809 | 5,840 | +15 | +0.3% | 1,430,100 |
| 2023/12/28 | 5,800 | 5,838 | 5,798 | 5,825 | -115 | -1.9% | 1,604,400 |
| 2023/12/27 | 5,939 | 5,958 | 5,914 | 5,940 | +8 | +0.1% | 2,423,900 |
| 2023/12/26 | 6,017 | 6,019 | 5,917 | 5,932 | -69 | -1.1% | 1,444,800 |
| 2023/12/25 | 5,988 | 6,017 | 5,969 | 6,001 | +58 | +1% | 890,200 |
| 2023/12/22 | 5,981 | 6,020 | 5,917 | 5,943 | -36 | -0.6% | 1,698,100 |
| 2023/12/21 | 5,885 | 5,988 | 5,882 | 5,979 | +39 | +0.7% | 1,589,200 |
| 2023/12/20 | 5,917 | 5,956 | 5,901 | 5,940 | +69 | +1.2% | 2,150,400 |
| 2023/12/19 | 5,851 | 5,895 | 5,774 | 5,871 | +21 | +0.4% | 1,937,700 |
| 2023/12/18 | 5,891 | 5,903 | 5,752 | 5,850 | -91 | -1.5% | 2,407,400 |
| 2023/12/15 | 5,939 | 6,010 | 5,927 | 5,941 | +32 | +0.5% | 1,963,500 |
| 2023/12/14 | 5,979 | 6,020 | 5,909 | 5,909 | -147 | -2.4% | 2,398,000 |
| 2023/12/13 | 6,032 | 6,078 | 6,027 | 6,056 | -3 | ±0% | 1,524,000 |
| 2023/12/12 | 6,110 | 6,140 | 6,049 | 6,059 | -21 | -0.3% | 1,004,200 |
| 2023/12/11 | 5,985 | 6,093 | 5,985 | 6,080 | +101 | +1.7% | 1,421,000 |
| 2023/12/08 | 6,076 | 6,091 | 5,950 | 5,979 | -177 | -2.9% | 2,752,900 |
| 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 |
351～
400
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
