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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 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 |
| 2023/07/12 | 5,738 | 5,758 | 5,704 | 5,744 | +6 | +0.1% | 1,705,000 |
| 2023/07/11 | 5,780 | 5,794 | 5,717 | 5,738 | +8 | +0.1% | 1,949,900 |
| 2023/07/10 | 5,720 | 5,776 | 5,691 | 5,730 | -20 | -0.3% | 2,311,900 |
| 2023/07/07 | 5,753 | 5,792 | 5,695 | 5,750 | -35 | -0.6% | 2,276,400 |
| 2023/07/06 | 5,846 | 5,861 | 5,761 | 5,785 | -84 | -1.4% | 1,790,100 |
| 2023/07/05 | 5,818 | 5,869 | 5,804 | 5,869 | +36 | +0.6% | 1,746,900 |
| 2023/07/04 | 5,906 | 5,926 | 5,820 | 5,833 | -104 | -1.8% | 2,061,900 |
| 2023/07/03 | 5,956 | 5,982 | 5,921 | 5,937 | +45 | +0.8% | 1,517,700 |
| 2023/06/30 | 5,900 | 5,917 | 5,848 | 5,892 | -42 | -0.7% | 1,880,700 |
| 2023/06/29 | 5,963 | 5,987 | 5,917 | 5,934 | -106 | -1.8% | 1,622,900 |
| 2023/06/28 | 5,970 | 6,040 | 5,947 | 6,040 | +96 | +1.6% | 2,349,700 |
| 2023/06/27 | 5,966 | 5,969 | 5,911 | 5,944 | +13 | +0.2% | 1,789,800 |
| 2023/06/26 | 5,896 | 5,976 | 5,864 | 5,931 | +37 | +0.6% | 1,329,400 |
| 2023/06/23 | 6,000 | 6,010 | 5,857 | 5,894 | -80 | -1.3% | 1,710,100 |
| 2023/06/22 | 5,982 | 6,031 | 5,971 | 5,974 | +3 | +0.1% | 1,432,400 |
| 2023/06/21 | 5,874 | 5,973 | 5,855 | 5,971 | +56 | +0.9% | 1,388,700 |
| 2023/06/20 | 5,945 | 5,959 | 5,876 | 5,915 | -41 | -0.7% | 1,793,600 |
| 2023/06/19 | 6,048 | 6,048 | 5,925 | 5,956 | -51 | -0.8% | 1,789,300 |
| 2023/06/16 | 6,049 | 6,057 | 5,974 | 6,007 | -26 | -0.4% | 2,546,900 |
| 2023/06/15 | 6,025 | 6,067 | 5,965 | 6,033 | +20 | +0.3% | 1,993,300 |
351～
400
件表示中 / 3631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 | 558,900円 | +2.2% | +10.3% | 3.76% | 11.39倍 | 1.01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 | 350,800円 | +12.1% | +9.5% | 2.79% | 7.13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 | 181,600円 | +1.9% | -92.0% | 3.19% | 477.89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 | 255,800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 | 181,100円 | +2.4% | +18.5% | 3.31% | 7.55倍 | 0.95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
