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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 6,043 | 6,078 | 6,011 | 6,018 | +20 | +0.3% | 2,575,800 |
| 2025/06/11 | 6,005 | 6,015 | 5,976 | 5,998 | +29 | +0.5% | 1,795,300 |
| 2025/06/10 | 5,944 | 6,005 | 5,939 | 5,969 | +25 | +0.4% | 2,282,600 |
| 2025/06/09 | 5,948 | 5,993 | 5,930 | 5,944 | +7 | +0.1% | 1,832,700 |
| 2025/06/06 | 5,844 | 5,958 | 5,842 | 5,937 | +79 | +1.3% | 2,276,700 |
| 2025/06/05 | 5,850 | 5,867 | 5,826 | 5,858 | -65 | -1.1% | 2,656,200 |
| 2025/06/04 | 5,944 | 5,963 | 5,913 | 5,923 | -53 | -0.9% | 2,949,400 |
| 2025/06/03 | 5,970 | 6,001 | 5,950 | 5,976 | +11 | +0.2% | 3,355,300 |
| 2025/06/02 | 6,157 | 6,189 | 5,965 | 5,965 | -250 | -4% | 3,758,100 |
| 2025/05/30 | 6,161 | 6,248 | 6,143 | 6,215 | -34 | -0.5% | 4,322,900 |
| 2025/05/29 | 6,201 | 6,265 | 6,201 | 6,249 | +64 | +1% | 2,008,200 |
| 2025/05/28 | 6,226 | 6,257 | 6,185 | 6,185 | +9 | +0.1% | 1,603,600 |
| 2025/05/27 | 6,134 | 6,200 | 6,128 | 6,176 | +51 | +0.8% | 1,362,300 |
| 2025/05/26 | 6,074 | 6,140 | 6,050 | 6,125 | +21 | +0.3% | 1,331,500 |
| 2025/05/23 | 6,072 | 6,111 | 6,033 | 6,104 | +50 | +0.8% | 1,340,300 |
| 2025/05/22 | 6,050 | 6,079 | 6,002 | 6,054 | -36 | -0.6% | 1,619,500 |
| 2025/05/21 | 6,167 | 6,179 | 6,064 | 6,090 | -30 | -0.5% | 1,714,500 |
| 2025/05/20 | 6,139 | 6,167 | 6,101 | 6,120 | -15 | -0.2% | 1,757,900 |
| 2025/05/19 | 6,085 | 6,163 | 6,079 | 6,135 | -20 | -0.3% | 1,669,500 |
| 2025/05/16 | 6,054 | 6,155 | 6,004 | 6,155 | +101 | +1.7% | 1,952,900 |
| 2025/05/15 | 6,000 | 6,225 | 5,936 | 6,054 | -9 | -0.1% | 3,832,400 |
| 2025/05/14 | 6,081 | 6,112 | 6,027 | 6,063 | -103 | -1.7% | 2,202,300 |
| 2025/05/13 | 6,210 | 6,247 | 6,131 | 6,166 | +21 | +0.3% | 1,475,700 |
| 2025/05/12 | 6,092 | 6,145 | 6,074 | 6,145 | +77 | +1.3% | 967,000 |
| 2025/05/09 | 6,068 | 6,109 | 6,046 | 6,068 | +65 | +1.1% | 1,886,700 |
| 2025/05/08 | 5,991 | 6,011 | 5,945 | 6,003 | -18 | -0.3% | 1,000,100 |
| 2025/05/07 | 6,038 | 6,040 | 5,990 | 6,021 | -1 | ±0% | 1,803,200 |
| 2025/05/02 | 6,048 | 6,101 | 6,022 | 6,022 | +7 | +0.1% | 1,470,200 |
| 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 |
1～
50
件表示中 / 3719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 | 594,500円 | -2.3% | +19.8% | 3.87% | 15.86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 | 341,600円 | +11.4% | +14.4% | 2.99% | 6.61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 | 296,600円 | +3.5% | -26.6% | 4.21% | 9.14倍 | 0.97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 | 161,800円 | +0.7% | +416.9% | 4.33% | 9.45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 | 165,100円 | -2.1% | -12.0% | 3.45% | 8.79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
