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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 6,295 | 6,331 | 6,255 | 6,331 | +102 | +1.6% | 1,823,600 |
| 2024/07/03 | 6,319 | 6,328 | 6,171 | 6,229 | -90 | -1.4% | 2,624,100 |
| 2024/07/02 | 6,318 | 6,335 | 6,262 | 6,319 | +24 | +0.4% | 1,681,600 |
| 2024/07/01 | 6,361 | 6,383 | 6,271 | 6,295 | -27 | -0.4% | 1,600,200 |
| 2024/06/28 | 6,331 | 6,344 | 6,292 | 6,322 | +13 | +0.2% | 1,635,200 |
| 2024/06/27 | 6,320 | 6,335 | 6,283 | 6,309 | -128 | -2% | 1,797,900 |
| 2024/06/26 | 6,472 | 6,488 | 6,417 | 6,437 | -53 | -0.8% | 2,722,400 |
| 2024/06/25 | 6,404 | 6,503 | 6,382 | 6,490 | +125 | +2% | 1,513,400 |
| 2024/06/24 | 6,342 | 6,393 | 6,306 | 6,365 | -49 | -0.8% | 1,673,100 |
| 2024/06/21 | 6,441 | 6,503 | 6,397 | 6,414 | -13 | -0.2% | 1,640,100 |
| 2024/06/20 | 6,433 | 6,441 | 6,369 | 6,427 | -35 | -0.5% | 982,100 |
| 2024/06/19 | 6,480 | 6,502 | 6,444 | 6,462 | -26 | -0.4% | 1,048,300 |
| 2024/06/18 | 6,508 | 6,512 | 6,447 | 6,488 | +40 | +0.6% | 979,400 |
| 2024/06/17 | 6,552 | 6,556 | 6,443 | 6,448 | -151 | -2.3% | 1,620,300 |
| 2024/06/14 | 6,585 | 6,654 | 6,581 | 6,599 | ±0 | ±0% | 2,360,700 |
| 2024/06/13 | 6,740 | 6,744 | 6,599 | 6,599 | -124 | -1.8% | 1,304,400 |
| 2024/06/12 | 6,656 | 6,734 | 6,622 | 6,723 | +11 | +0.2% | 1,296,800 |
| 2024/06/11 | 6,730 | 6,758 | 6,688 | 6,712 | ±0 | ±0% | 1,392,600 |
| 2024/06/10 | 6,649 | 6,743 | 6,647 | 6,712 | +108 | +1.6% | 1,147,900 |
| 2024/06/07 | 6,600 | 6,634 | 6,570 | 6,604 | -45 | -0.7% | 1,498,800 |
| 2024/06/06 | 6,695 | 6,720 | 6,635 | 6,649 | -26 | -0.4% | 1,291,900 |
| 2024/06/05 | 6,731 | 6,754 | 6,662 | 6,675 | -117 | -1.7% | 1,544,800 |
| 2024/06/04 | 6,778 | 6,857 | 6,710 | 6,792 | -86 | -1.3% | 2,162,300 |
| 2024/06/03 | 6,914 | 6,970 | 6,811 | 6,878 | +38 | +0.6% | 1,755,700 |
| 2024/05/31 | 6,839 | 6,861 | 6,786 | 6,840 | +52 | +0.8% | 5,078,900 |
| 2024/05/30 | 6,758 | 6,824 | 6,731 | 6,788 | -20 | -0.3% | 1,232,000 |
| 2024/05/29 | 6,905 | 6,912 | 6,790 | 6,808 | -151 | -2.2% | 1,674,400 |
| 2024/05/28 | 6,932 | 6,966 | 6,916 | 6,959 | +24 | +0.3% | 921,700 |
| 2024/05/27 | 6,884 | 6,937 | 6,864 | 6,935 | +82 | +1.2% | 829,700 |
| 2024/05/24 | 6,776 | 6,907 | 6,759 | 6,853 | +11 | +0.2% | 911,000 |
| 2024/05/23 | 6,816 | 6,875 | 6,753 | 6,842 | +14 | +0.2% | 868,100 |
| 2024/05/22 | 6,900 | 6,901 | 6,823 | 6,828 | -83 | -1.2% | 1,306,900 |
| 2024/05/21 | 6,980 | 7,005 | 6,893 | 6,911 | -63 | -0.9% | 967,000 |
| 2024/05/20 | 6,945 | 7,018 | 6,919 | 6,974 | +53 | +0.8% | 1,242,100 |
| 2024/05/17 | 6,912 | 6,929 | 6,866 | 6,921 | +46 | +0.7% | 1,095,500 |
| 2024/05/16 | 6,932 | 6,953 | 6,827 | 6,875 | -29 | -0.4% | 1,119,200 |
| 2024/05/15 | 6,867 | 6,965 | 6,865 | 6,904 | +96 | +1.4% | 1,599,200 |
| 2024/05/14 | 6,945 | 6,953 | 6,761 | 6,808 | -148 | -2.1% | 2,270,400 |
| 2024/05/13 | 6,826 | 7,058 | 6,787 | 6,956 | +72 | +1% | 3,094,800 |
| 2024/05/10 | 6,900 | 6,943 | 6,844 | 6,884 | +56 | +0.8% | 1,462,500 |
| 2024/05/09 | 6,906 | 6,906 | 6,828 | 6,828 | +22 | +0.3% | 946,900 |
| 2024/05/08 | 6,914 | 6,923 | 6,801 | 6,806 | -63 | -0.9% | 1,379,700 |
| 2024/05/07 | 6,904 | 6,933 | 6,809 | 6,869 | -66 | -1% | 1,728,500 |
| 2024/05/02 | 6,919 | 6,960 | 6,878 | 6,935 | -5 | -0.1% | 946,700 |
| 2024/05/01 | 6,999 | 7,003 | 6,928 | 6,940 | -39 | -0.6% | 1,595,500 |
| 2024/04/30 | 6,848 | 6,993 | 6,822 | 6,979 | +254 | +3.8% | 2,351,500 |
| 2024/04/26 | 6,651 | 6,748 | 6,622 | 6,725 | +14 | +0.2% | 1,393,600 |
| 2024/04/25 | 6,745 | 6,767 | 6,710 | 6,711 | -50 | -0.7% | 1,095,400 |
| 2024/04/24 | 6,700 | 6,761 | 6,644 | 6,761 | +17 | +0.3% | 2,146,700 |
| 2024/04/23 | 6,856 | 6,879 | 6,719 | 6,744 | -73 | -1.1% | 1,472,300 |
201～
250
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 | 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% | 8.22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
