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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/14 | 6,016 | 6,046 | 5,988 | 6,013 | +68 | +1.1% | 1,874,400 |
| 2023/06/13 | 5,920 | 5,984 | 5,905 | 5,945 | +90 | +1.5% | 1,882,800 |
| 2023/06/12 | 5,924 | 5,941 | 5,843 | 5,855 | -2 | ±0% | 1,368,300 |
| 2023/06/09 | 5,829 | 5,857 | 5,765 | 5,857 | +100 | +1.7% | 2,720,600 |
| 2023/06/08 | 5,816 | 5,816 | 5,709 | 5,757 | -23 | -0.4% | 1,865,200 |
| 2023/06/07 | 5,867 | 5,915 | 5,769 | 5,780 | -20 | -0.3% | 2,694,900 |
| 2023/06/06 | 5,784 | 5,816 | 5,744 | 5,800 | +8 | +0.1% | 1,402,600 |
| 2023/06/05 | 5,764 | 5,793 | 5,744 | 5,792 | +128 | +2.3% | 1,856,500 |
| 2023/06/02 | 5,635 | 5,667 | 5,588 | 5,664 | +58 | +1% | 2,025,500 |
| 2023/06/01 | 5,668 | 5,672 | 5,592 | 5,606 | -72 | -1.3% | 1,958,100 |
| 2023/05/31 | 5,690 | 5,704 | 5,653 | 5,678 | -74 | -1.3% | 3,651,000 |
| 2023/05/30 | 5,740 | 5,760 | 5,677 | 5,752 | -11 | -0.2% | 1,388,100 |
| 2023/05/29 | 5,790 | 5,836 | 5,754 | 5,763 | +46 | +0.8% | 1,571,100 |
| 2023/05/26 | 5,726 | 5,743 | 5,698 | 5,717 | +43 | +0.8% | 1,928,500 |
| 2023/05/25 | 5,655 | 5,708 | 5,640 | 5,674 | -16 | -0.3% | 1,529,600 |
| 2023/05/24 | 5,703 | 5,706 | 5,657 | 5,690 | -12 | -0.2% | 1,241,100 |
| 2023/05/23 | 5,760 | 5,777 | 5,658 | 5,702 | -28 | -0.5% | 1,905,200 |
| 2023/05/22 | 5,686 | 5,735 | 5,640 | 5,730 | +75 | +1.3% | 1,798,700 |
| 2023/05/19 | 5,652 | 5,682 | 5,642 | 5,655 | +24 | +0.4% | 1,579,400 |
| 2023/05/18 | 5,689 | 5,693 | 5,616 | 5,631 | -9 | -0.2% | 2,171,700 |
| 2023/05/17 | 5,643 | 5,666 | 5,620 | 5,640 | -7 | -0.1% | 1,465,200 |
| 2023/05/16 | 5,601 | 5,679 | 5,578 | 5,647 | +12 | +0.2% | 2,577,100 |
| 2023/05/15 | 5,537 | 5,682 | 5,533 | 5,635 | +97 | +1.8% | 2,730,100 |
| 2023/05/12 | 5,431 | 5,581 | 5,430 | 5,538 | +116 | +2.1% | 2,722,400 |
| 2023/05/11 | 5,446 | 5,448 | 5,397 | 5,422 | -55 | -1% | 1,715,000 |
| 2023/05/10 | 5,530 | 5,532 | 5,443 | 5,477 | -84 | -1.5% | 2,402,900 |
| 2023/05/09 | 5,530 | 5,570 | 5,502 | 5,561 | +54 | +1% | 1,777,000 |
| 2023/05/08 | 5,439 | 5,530 | 5,417 | 5,507 | +21 | +0.4% | 1,954,200 |
| 2023/05/02 | 5,476 | 5,487 | 5,450 | 5,486 | +10 | +0.2% | 1,390,800 |
| 2023/05/01 | 5,470 | 5,487 | 5,449 | 5,476 | +38 | +0.7% | 1,617,900 |
| 2023/04/28 | 5,430 | 5,439 | 5,386 | 5,438 | +58 | +1.1% | 1,878,300 |
| 2023/04/27 | 5,326 | 5,390 | 5,326 | 5,380 | +58 | +1.1% | 1,646,600 |
| 2023/04/26 | 5,313 | 5,357 | 5,307 | 5,322 | -42 | -0.8% | 1,489,400 |
| 2023/04/25 | 5,415 | 5,445 | 5,361 | 5,364 | +13 | +0.2% | 1,294,800 |
| 2023/04/24 | 5,324 | 5,362 | 5,311 | 5,351 | +23 | +0.4% | 815,400 |
| 2023/04/21 | 5,307 | 5,355 | 5,301 | 5,328 | -8 | -0.1% | 1,294,000 |
| 2023/04/20 | 5,338 | 5,353 | 5,312 | 5,336 | -23 | -0.4% | 1,042,200 |
| 2023/04/19 | 5,344 | 5,371 | 5,344 | 5,359 | +2 | ±0% | 1,075,600 |
| 2023/04/18 | 5,370 | 5,376 | 5,333 | 5,357 | +3 | +0.1% | 1,183,100 |
451～
500
件表示中 / 3692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 | 602,200円 | -2.3% | +19.8% | 3.82% | 16.13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 | 317,900円 | +11.4% | +14.4% | 3.21% | 6.15倍 | 0.56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 | 185,300円 | +3.2% | +416.9% | 3.78% | 10.83倍 | 0.74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 | 267,100円 | +3.5% | -26.6% | 4.68% | 8.23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 | 162,300円 | +2.4% | +18.5% | 3.70% | 6.77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
