ブラザー工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/16 | 3,782 | 3,876 | 3,782 | 3,836 | -23 | -0.6% | 695,800 |
| 2026/07/15 | 3,805 | 3,874 | 3,765 | 3,859 | +124 | +3.3% | 939,000 |
| 2026/07/14 | 3,700 | 3,740 | 3,665 | 3,735 | +58 | +1.6% | 598,000 |
| 2026/07/13 | 3,701 | 3,730 | 3,667 | 3,677 | -58 | -1.6% | 439,500 |
| 2026/07/10 | 3,741 | 3,753 | 3,706 | 3,735 | +35 | +0.9% | 817,100 |
| 2026/07/09 | 3,684 | 3,728 | 3,676 | 3,700 | +27 | +0.7% | 699,300 |
| 2026/07/08 | 3,688 | 3,703 | 3,666 | 3,673 | -59 | -1.6% | 691,600 |
| 2026/07/07 | 3,738 | 3,801 | 3,692 | 3,732 | -27 | -0.7% | 736,300 |
| 2026/07/06 | 3,799 | 3,806 | 3,714 | 3,759 | -20 | -0.5% | 697,300 |
| 2026/07/03 | 3,691 | 3,779 | 3,684 | 3,779 | +84 | +2.3% | 517,900 |
| 2026/07/02 | 3,681 | 3,754 | 3,655 | 3,695 | +38 | +1% | 611,400 |
| 2026/07/01 | 3,708 | 3,731 | 3,639 | 3,657 | -14 | -0.4% | 610,400 |
| 2026/06/30 | 3,730 | 3,739 | 3,638 | 3,671 | -21 | -0.6% | 829,300 |
| 2026/06/29 | 3,740 | 3,740 | 3,647 | 3,692 | -60 | -1.6% | 588,200 |
| 2026/06/26 | 3,775 | 3,787 | 3,725 | 3,752 | -11 | -0.3% | 766,500 |
| 2026/06/25 | 3,784 | 3,794 | 3,746 | 3,763 | +49 | +1.3% | 510,900 |
| 2026/06/24 | 3,774 | 3,797 | 3,704 | 3,714 | -66 | -1.7% | 643,500 |
| 2026/06/23 | 3,800 | 3,836 | 3,780 | 3,780 | -56 | -1.5% | 901,000 |
| 2026/06/22 | 3,812 | 3,883 | 3,792 | 3,836 | +59 | +1.6% | 716,400 |
| 2026/06/19 | 3,819 | 3,822 | 3,744 | 3,777 | -42 | -1.1% | 820,000 |
| 2026/06/18 | 3,834 | 3,870 | 3,810 | 3,819 | +1 | ±0% | 483,100 |
| 2026/06/17 | 3,868 | 3,868 | 3,761 | 3,818 | +48 | +1.3% | 556,400 |
| 2026/06/16 | 3,824 | 3,833 | 3,755 | 3,770 | -54 | -1.4% | 624,800 |
| 2026/06/15 | 3,842 | 3,848 | 3,780 | 3,824 | +52 | +1.4% | 682,900 |
| 2026/06/12 | 3,860 | 3,901 | 3,772 | 3,772 | -27 | -0.7% | 853,400 |
| 2026/06/11 | 3,764 | 3,799 | 3,707 | 3,799 | +6 | +0.2% | 768,800 |
| 2026/06/10 | 3,865 | 3,882 | 3,790 | 3,793 | -101 | -2.6% | 790,100 |
| 2026/06/09 | 3,800 | 3,924 | 3,739 | 3,894 | +164 | +4.4% | 1,221,900 |
| 2026/06/08 | 3,724 | 3,797 | 3,698 | 3,730 | -56 | -1.5% | 969,000 |
| 2026/06/05 | 3,805 | 3,814 | 3,744 | 3,786 | -19 | -0.5% | 624,600 |
| 2026/06/04 | 3,793 | 3,843 | 3,755 | 3,805 | -9 | -0.2% | 578,600 |
| 2026/06/03 | 3,809 | 3,860 | 3,777 | 3,814 | +70 | +1.9% | 784,600 |
| 2026/06/02 | 3,688 | 3,751 | 3,672 | 3,744 | +16 | +0.4% | 599,400 |
| 2026/06/01 | 3,719 | 3,756 | 3,643 | 3,728 | -25 | -0.7% | 711,400 |
| 2026/05/29 | 3,720 | 3,780 | 3,705 | 3,753 | +57 | +1.5% | 1,363,300 |
| 2026/05/28 | 3,648 | 3,696 | 3,638 | 3,696 | +51 | +1.4% | 769,600 |
| 2026/05/27 | 3,635 | 3,734 | 3,615 | 3,645 | +28 | +0.8% | 954,200 |
| 2026/05/26 | 3,610 | 3,628 | 3,576 | 3,617 | +7 | +0.2% | 545,800 |
| 2026/05/25 | 3,584 | 3,640 | 3,562 | 3,610 | +122 | +3.5% | 847,800 |
| 2026/05/22 | 3,475 | 3,504 | 3,450 | 3,488 | +33 | +1% | 512,600 |
| 2026/05/21 | 3,530 | 3,545 | 3,455 | 3,455 | -44 | -1.3% | 663,100 |
| 2026/05/20 | 3,520 | 3,530 | 3,459 | 3,499 | -19 | -0.5% | 725,300 |
| 2026/05/19 | 3,540 | 3,543 | 3,479 | 3,518 | +7 | +0.2% | 716,600 |
| 2026/05/18 | 3,528 | 3,549 | 3,477 | 3,511 | -16 | -0.5% | 711,600 |
| 2026/05/15 | 3,496 | 3,596 | 3,486 | 3,527 | +41 | +1.2% | 1,159,700 |
| 2026/05/14 | 3,470 | 3,525 | 3,453 | 3,486 | +36 | +1% | 674,400 |
| 2026/05/13 | 3,436 | 3,486 | 3,418 | 3,450 | -1 | ±0% | 1,063,500 |
| 2026/05/12 | 3,480 | 3,508 | 3,415 | 3,451 | -29 | -0.8% | 1,190,100 |
| 2026/05/11 | 3,428 | 3,560 | 3,404 | 3,480 | +255 | +7.9% | 2,433,300 |
| 2026/05/08 | 3,085 | 3,230 | 3,076 | 3,225 | +106 | +3.4% | 1,434,500 |
1～
50
件表示中 / 3986件
類似銘柄と比較する
現在ご覧いただいている「ブラザー」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 |
|---|---|---|---|---|---|---|---|---|
| ブラザー | 380,500円 | +1.9% | +6.7% | 2.63% | 13.07倍 | 1.23倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| エプソン | 280,900円 | +2.6% | +67.9% | 2.85% | 15.25倍 | 1.06倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| シスメックス | 159,100円 | +7.0% | +10.1% | 2.51% | 26.75倍 | 1.91倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| ヒロセ電 | 2,601,000円 | +8.9% | +2.9% | 2.00% | 25.03倍 | 2.25倍 |
|
コネクター大手。スマホ、車載、産機など多分野展開。国内自社工場は開発特化、協力会社で量産 |
| アズビル | 163,750円 | +5.4% | - | 3.05% | 23.26倍 | 3.25倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
