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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 7,014 | 7,049 | 6,971 | 6,983 | -28 | -0.4% | 1,533,900 |
| 2025/09/16 | 6,996 | 7,044 | 6,979 | 7,011 | +16 | +0.2% | 1,683,700 |
| 2025/09/12 | 6,987 | 7,036 | 6,961 | 6,995 | +44 | +0.6% | 2,151,600 |
| 2025/09/11 | 6,935 | 6,973 | 6,902 | 6,951 | -17 | -0.2% | 1,708,600 |
| 2025/09/10 | 6,953 | 6,999 | 6,940 | 6,968 | -42 | -0.6% | 1,447,400 |
| 2025/09/09 | 7,002 | 7,053 | 6,964 | 7,010 | +14 | +0.2% | 1,543,500 |
| 2025/09/08 | 6,990 | 7,055 | 6,969 | 6,996 | +35 | +0.5% | 1,789,900 |
| 2025/09/05 | 6,944 | 6,999 | 6,915 | 6,961 | +117 | +1.7% | 1,836,900 |
| 2025/09/04 | 6,785 | 6,844 | 6,762 | 6,844 | +22 | +0.3% | 1,338,600 |
| 2025/09/03 | 6,820 | 6,887 | 6,809 | 6,822 | +27 | +0.4% | 1,880,600 |
| 2025/09/02 | 6,724 | 6,808 | 6,718 | 6,795 | +102 | +1.5% | 1,487,000 |
| 2025/09/01 | 6,688 | 6,718 | 6,645 | 6,693 | -8 | -0.1% | 1,039,200 |
| 2025/08/29 | 6,652 | 6,726 | 6,632 | 6,701 | -1 | ±0% | 1,705,500 |
| 2025/08/28 | 6,650 | 6,704 | 6,636 | 6,702 | +37 | +0.6% | 1,669,100 |
| 2025/08/27 | 6,748 | 6,779 | 6,665 | 6,665 | -83 | -1.2% | 1,782,200 |
| 2025/08/26 | 6,817 | 6,837 | 6,693 | 6,748 | -48 | -0.7% | 2,206,100 |
| 2025/08/25 | 6,731 | 6,847 | 6,725 | 6,796 | +96 | +1.4% | 2,142,600 |
| 2025/08/22 | 6,690 | 6,738 | 6,685 | 6,700 | +39 | +0.6% | 2,118,100 |
| 2025/08/21 | 6,655 | 6,704 | 6,654 | 6,661 | +11 | +0.2% | 1,560,100 |
| 2025/08/20 | 6,653 | 6,720 | 6,650 | 6,650 | +15 | +0.2% | 1,841,300 |
| 2025/08/19 | 6,635 | 6,664 | 6,598 | 6,635 | ±0 | ±0% | 1,470,200 |
| 2025/08/18 | 6,595 | 6,641 | 6,575 | 6,635 | +73 | +1.1% | 1,485,800 |
| 2025/08/15 | 6,544 | 6,570 | 6,507 | 6,562 | +47 | +0.7% | 1,325,600 |
| 2025/08/14 | 6,560 | 6,570 | 6,495 | 6,515 | -101 | -1.5% | 1,468,500 |
| 2025/08/13 | 6,654 | 6,685 | 6,615 | 6,616 | +4 | +0.1% | 1,753,100 |
| 2025/08/12 | 6,556 | 6,647 | 6,524 | 6,612 | +63 | +1% | 3,237,500 |
| 2025/08/08 | 6,279 | 6,573 | 6,237 | 6,549 | +293 | +4.7% | 5,895,200 |
| 2025/08/07 | 6,266 | 6,312 | 6,248 | 6,256 | -17 | -0.3% | 1,656,100 |
| 2025/08/06 | 6,204 | 6,304 | 6,190 | 6,273 | +69 | +1.1% | 1,279,600 |
| 2025/08/05 | 6,200 | 6,240 | 6,179 | 6,204 | +18 | +0.3% | 1,009,000 |
| 2025/08/04 | 6,139 | 6,186 | 6,124 | 6,186 | -45 | -0.7% | 1,085,200 |
| 2025/08/01 | 6,177 | 6,272 | 6,153 | 6,231 | +100 | +1.6% | 1,615,800 |
| 2025/07/31 | 6,125 | 6,147 | 6,103 | 6,131 | -15 | -0.2% | 1,714,000 |
| 2025/07/30 | 6,100 | 6,149 | 6,098 | 6,146 | ±0 | ±0% | 1,442,500 |
| 2025/07/29 | 6,188 | 6,228 | 6,133 | 6,146 | -79 | -1.3% | 1,542,800 |
| 2025/07/28 | 6,250 | 6,255 | 6,200 | 6,225 | -26 | -0.4% | 1,791,100 |
| 2025/07/25 | 6,267 | 6,286 | 6,196 | 6,251 | -89 | -1.4% | 2,221,800 |
| 2025/07/24 | 6,231 | 6,361 | 6,216 | 6,340 | +243 | +4% | 3,863,900 |
| 2025/07/23 | 6,065 | 6,142 | 6,038 | 6,097 | +80 | +1.3% | 4,083,000 |
| 2025/07/22 | 6,010 | 6,044 | 5,982 | 6,017 | +25 | +0.4% | 1,442,000 |
| 2025/07/18 | 6,040 | 6,042 | 5,992 | 5,992 | -48 | -0.8% | 1,104,300 |
| 2025/07/17 | 6,006 | 6,051 | 6,000 | 6,040 | +35 | +0.6% | 1,385,300 |
| 2025/07/16 | 6,015 | 6,037 | 5,989 | 6,005 | +11 | +0.2% | 1,437,100 |
| 2025/07/15 | 6,039 | 6,055 | 5,992 | 5,994 | -45 | -0.7% | 1,645,000 |
| 2025/07/14 | 6,055 | 6,104 | 6,039 | 6,039 | -14 | -0.2% | 1,303,800 |
| 2025/07/11 | 6,100 | 6,117 | 6,048 | 6,053 | +50 | +0.8% | 1,912,900 |
| 2025/07/10 | 6,012 | 6,029 | 5,976 | 6,003 | -52 | -0.9% | 2,154,300 |
| 2025/07/09 | 6,030 | 6,063 | 5,997 | 6,055 | +73 | +1.2% | 1,634,300 |
| 2025/07/08 | 5,925 | 5,989 | 5,924 | 5,982 | +57 | +1% | 2,653,600 |
| 2025/07/07 | 5,999 | 6,015 | 5,925 | 5,925 | -84 | -1.4% | 2,629,300 |
1～
50
件表示中 / 3785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 | 698,300円 | -2.3% | +19.8% | 3.29% | 18.14倍 | 1.32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 | 583,600円 | +12.8% | +17.0% | 1.92% | 10.46倍 | 1.06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 | 401,700円 | +3.5% | -23.6% | 3.24% | 11.05倍 | 1.29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 | 185,800円 | +0.3% | +416.9% | 3.77% | 10.86倍 | 0.76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 | 226,800円 | -2.9% | -9.4% | 2.65% | 11.49倍 | 1.10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
