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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 6,000 | 6,033 | 5,975 | 6,015 | +24 | +0.4% | 918,400 |
| 2025/04/30 | 5,950 | 5,999 | 5,911 | 5,991 | +57 | +1% | 2,197,100 |
| 2025/04/28 | 5,964 | 6,008 | 5,926 | 5,934 | +22 | +0.4% | 1,484,200 |
| 2025/04/25 | 5,940 | 5,962 | 5,894 | 5,912 | -18 | -0.3% | 1,696,100 |
| 2025/04/24 | 6,000 | 6,037 | 5,910 | 5,930 | -72 | -1.2% | 1,601,500 |
| 2025/04/23 | 5,930 | 6,002 | 5,890 | 6,002 | +223 | +3.9% | 2,047,700 |
| 2025/04/22 | 5,814 | 5,818 | 5,762 | 5,779 | -34 | -0.6% | 1,445,500 |
| 2025/04/21 | 5,890 | 5,890 | 5,798 | 5,813 | -78 | -1.3% | 1,271,000 |
| 2025/04/18 | 5,839 | 5,899 | 5,818 | 5,891 | +72 | +1.2% | 898,600 |
| 2025/04/17 | 5,730 | 5,831 | 5,720 | 5,819 | +32 | +0.6% | 1,027,700 |
| 2025/04/16 | 5,830 | 5,849 | 5,734 | 5,787 | +37 | +0.6% | 1,667,300 |
| 2025/04/15 | 5,703 | 5,787 | 5,688 | 5,750 | +147 | +2.6% | 1,893,300 |
| 2025/04/14 | 5,580 | 5,642 | 5,578 | 5,603 | +75 | +1.4% | 1,843,700 |
| 2025/04/11 | 5,500 | 5,545 | 5,413 | 5,528 | -172 | -3% | 2,647,900 |
| 2025/04/10 | 5,824 | 5,824 | 5,627 | 5,700 | +355 | +6.6% | 2,208,700 |
| 2025/04/09 | 5,400 | 5,423 | 5,278 | 5,345 | -124 | -2.3% | 2,608,800 |
| 2025/04/08 | 5,370 | 5,534 | 5,370 | 5,469 | +198 | +3.8% | 2,784,100 |
| 2025/04/07 | 5,195 | 5,421 | 5,113 | 5,271 | -224 | -4.1% | 3,798,700 |
| 2025/04/04 | 5,538 | 5,598 | 5,406 | 5,495 | -222 | -3.9% | 3,301,000 |
| 2025/04/03 | 5,704 | 5,756 | 5,659 | 5,717 | -237 | -4% | 2,893,400 |
| 2025/04/02 | 6,001 | 6,011 | 5,929 | 5,954 | -28 | -0.5% | 1,719,200 |
| 2025/04/01 | 6,024 | 6,054 | 5,954 | 5,982 | -13 | -0.2% | 1,869,400 |
| 2025/03/31 | 6,021 | 6,062 | 5,980 | 5,995 | -166 | -2.7% | 2,939,700 |
| 2025/03/28 | 6,221 | 6,255 | 6,143 | 6,161 | -52 | -0.8% | 1,984,300 |
| 2025/03/27 | 6,109 | 6,213 | 6,109 | 6,213 | +22 | +0.4% | 2,245,800 |
| 2025/03/26 | 6,221 | 6,228 | 6,161 | 6,191 | +48 | +0.8% | 1,617,400 |
| 2025/03/25 | 6,156 | 6,178 | 6,111 | 6,143 | +14 | +0.2% | 1,510,200 |
| 2025/03/24 | 6,180 | 6,203 | 6,115 | 6,129 | -35 | -0.6% | 1,571,300 |
| 2025/03/21 | 6,102 | 6,204 | 6,080 | 6,164 | +17 | +0.3% | 2,956,400 |
| 2025/03/19 | 6,125 | 6,174 | 6,122 | 6,147 | -10 | -0.2% | 2,113,400 |
| 2025/03/18 | 6,125 | 6,179 | 6,100 | 6,157 | +59 | +1% | 1,820,900 |
| 2025/03/17 | 6,050 | 6,125 | 6,050 | 6,098 | +127 | +2.1% | 2,058,000 |
| 2025/03/14 | 5,998 | 6,045 | 5,971 | 5,971 | -27 | -0.5% | 2,383,300 |
| 2025/03/13 | 5,987 | 6,026 | 5,981 | 5,998 | +68 | +1.1% | 2,521,000 |
| 2025/03/12 | 5,902 | 5,951 | 5,864 | 5,930 | -6 | -0.1% | 3,043,100 |
| 2025/03/11 | 5,964 | 6,005 | 5,907 | 5,936 | -87 | -1.4% | 3,142,800 |
| 2025/03/10 | 6,040 | 6,105 | 6,017 | 6,023 | +10 | +0.2% | 2,326,000 |
| 2025/03/07 | 5,930 | 6,044 | 5,920 | 6,013 | +72 | +1.2% | 3,022,100 |
| 2025/03/06 | 5,890 | 5,957 | 5,884 | 5,941 | +27 | +0.5% | 1,882,800 |
| 2025/03/05 | 5,889 | 5,935 | 5,878 | 5,914 | +22 | +0.4% | 2,074,100 |
| 2025/03/04 | 5,940 | 5,968 | 5,862 | 5,892 | -51 | -0.9% | 2,055,600 |
| 2025/03/03 | 5,881 | 5,973 | 5,881 | 5,943 | +105 | +1.8% | 1,763,900 |
| 2025/02/28 | 5,901 | 5,928 | 5,822 | 5,838 | -134 | -2.2% | 4,848,500 |
| 2025/02/27 | 5,943 | 5,993 | 5,943 | 5,972 | +29 | +0.5% | 2,198,300 |
| 2025/02/26 | 5,944 | 5,982 | 5,876 | 5,943 | -1 | ±0% | 2,455,100 |
| 2025/02/25 | 5,951 | 5,985 | 5,908 | 5,944 | -6 | -0.1% | 2,611,500 |
| 2025/02/21 | 5,890 | 5,994 | 5,890 | 5,950 | +91 | +1.6% | 3,216,900 |
| 2025/02/20 | 5,858 | 5,911 | 5,776 | 5,859 | +38 | +0.7% | 3,566,200 |
| 2025/02/19 | 5,874 | 5,889 | 5,788 | 5,821 | -53 | -0.9% | 3,687,000 |
| 2025/02/18 | 5,955 | 6,045 | 5,841 | 5,874 | -172 | -2.8% | 4,312,800 |
1～
50
件表示中 / 3691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 | 601,500円 | -2.3% | +19.8% | 3.82% | 16.11倍 | 1.09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 | 314,600円 | +11.4% | +14.4% | 3.24% | 6.09倍 | 0.55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 | 182,700円 | +3.2% | +416.9% | 3.83% | 10.68倍 | 0.73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 | 266,000円 | +3.5% | -26.6% | 4.70% | 8.19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 | 162,500円 | +2.4% | +18.5% | 3.69% | 6.78倍 | 0.85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
