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 |
---|---|---|---|---|---|---|---|
2023/06/07 | 2,170 | 2,177 | 2,125 | 2,126.5 | -39.5 | -1.8% | 1,221,300 |
2023/06/06 | 2,126 | 2,167.5 | 2,117.5 | 2,166 | +1.5 | +0.1% | 747,800 |
2023/06/05 | 2,160.5 | 2,183 | 2,152.5 | 2,164.5 | +48.5 | +2.3% | 977,200 |
2023/06/02 | 2,081 | 2,127 | 2,080 | 2,116 | +39 | +1.9% | 841,300 |
2023/06/01 | 2,035 | 2,081 | 2,025 | 2,077 | +53 | +2.6% | 992,400 |
2023/05/31 | 2,023 | 2,037 | 2,007 | 2,024 | -8 | -0.4% | 4,966,500 |
2023/05/30 | 2,071 | 2,078 | 2,032 | 2,032 | -51 | -2.4% | 887,600 |
2023/05/29 | 2,104 | 2,126 | 2,078 | 2,083 | +37 | +1.8% | 1,012,000 |
2023/05/26 | 2,117 | 2,117 | 2,046 | 2,046 | -65 | -3.1% | 1,128,300 |
2023/05/25 | 2,118 | 2,134 | 2,105 | 2,111 | -7 | -0.3% | 1,036,700 |
2023/05/24 | 2,127 | 2,128 | 2,107 | 2,118 | -10 | -0.5% | 869,800 |
2023/05/23 | 2,133 | 2,145 | 2,116 | 2,128 | +4 | +0.2% | 1,216,800 |
2023/05/22 | 2,111 | 2,126 | 2,089 | 2,124 | +12 | +0.6% | 893,900 |
2023/05/19 | 2,095 | 2,131 | 2,094 | 2,112 | +26 | +1.2% | 1,155,800 |
2023/05/18 | 2,088 | 2,096 | 2,074 | 2,086 | +24 | +1.2% | 803,100 |
2023/05/17 | 2,084 | 2,093 | 2,062 | 2,062 | -37 | -1.8% | 1,086,700 |
2023/05/16 | 2,068 | 2,099 | 2,060 | 2,099 | +52 | +2.5% | 1,203,900 |
2023/05/15 | 2,025 | 2,048 | 2,018 | 2,047 | +48 | +2.4% | 959,800 |
2023/05/12 | 2,004 | 2,028 | 1,993 | 1,999 | -29 | -1.4% | 1,620,600 |
2023/05/11 | 2,015 | 2,031 | 2,012 | 2,028 | +7 | +0.3% | 857,400 |
2023/05/10 | 2,067 | 2,069 | 2,009 | 2,021 | -44 | -2.1% | 1,439,200 |
2023/05/09 | 2,036 | 2,074 | 2,020 | 2,065 | -71 | -3.3% | 2,685,400 |
2023/05/08 | 2,138 | 2,156 | 2,131 | 2,136 | +6 | +0.3% | 1,103,200 |
2023/05/02 | 2,140 | 2,143 | 2,112 | 2,130 | -1 | ±0% | 890,600 |
2023/05/01 | 2,137 | 2,142 | 2,117 | 2,131 | +7 | +0.3% | 719,400 |
2023/04/28 | 2,105 | 2,130 | 2,099 | 2,124 | +48 | +2.3% | 1,098,800 |
2023/04/27 | 2,060 | 2,079 | 2,048 | 2,076 | +22 | +1.1% | 698,500 |
2023/04/26 | 2,070 | 2,075 | 2,042 | 2,054 | -30 | -1.4% | 1,031,500 |
2023/04/25 | 2,079 | 2,097 | 2,073 | 2,084 | +10 | +0.5% | 786,800 |
2023/04/24 | 2,089 | 2,089 | 2,074 | 2,074 | +1 | ±0% | 490,200 |
2023/04/21 | 2,065 | 2,084 | 2,057 | 2,073 | +2 | +0.1% | 688,800 |
2023/04/20 | 2,049 | 2,072 | 2,045 | 2,071 | +11 | +0.5% | 579,600 |
2023/04/19 | 2,053 | 2,063 | 2,049 | 2,060 | -1 | ±0% | 564,700 |
2023/04/18 | 2,055 | 2,069 | 2,045 | 2,061 | +13 | +0.6% | 563,300 |
2023/04/17 | 2,022 | 2,048 | 2,016 | 2,048 | +11 | +0.5% | 844,100 |
2023/04/14 | 2,058 | 2,061 | 2,037 | 2,037 | -1 | ±0% | 934,900 |
2023/04/13 | 2,081 | 2,081 | 2,037 | 2,038 | -43 | -2.1% | 871,200 |
2023/04/12 | 2,041 | 2,087 | 2,038 | 2,081 | +51 | +2.5% | 998,900 |
2023/04/11 | 2,023 | 2,039 | 2,021 | 2,030 | +31 | +1.6% | 656,100 |
2023/04/10 | 2,004 | 2,011 | 1,995 | 1,999 | +15 | +0.8% | 579,500 |
2023/04/07 | 1,963 | 1,992 | 1,962 | 1,984 | +14 | +0.7% | 510,500 |
2023/04/06 | 1,940 | 1,981 | 1,938 | 1,970 | +12 | +0.6% | 1,004,600 |
2023/04/05 | 2,008 | 2,016 | 1,955 | 1,958 | -68 | -3.4% | 892,200 |
2023/04/04 | 2,024 | 2,030 | 2,007 | 2,026 | +20 | +1% | 731,000 |
2023/04/03 | 1,997 | 2,006 | 1,985 | 2,006 | +14 | +0.7% | 556,300 |
2023/03/31 | 1,988 | 2,000 | 1,985 | 1,992 | +19 | +1% | 611,100 |
2023/03/30 | 1,981 | 1,994 | 1,962 | 1,973 | -30 | -1.5% | 520,700 |
2023/03/29 | 1,986 | 2,007 | 1,965 | 2,003 | +35 | +1.8% | 784,400 |
2023/03/28 | 1,989 | 1,990 | 1,967 | 1,968 | ±0 | ±0% | 636,600 |
2023/03/27 | 1,973 | 1,979 | 1,960 | 1,968 | +17 | +0.9% | 530,900 |
451~
500
件表示中 / 3676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 | 226,900円 | +6.3% | +52.3% | 4.41% | 10.18倍 | 0.87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 | 185,500円 | +3.5% | +7.0% | 3.99% | 11.43倍 | 0.75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 |
アズビル | 107,800円 | +3.5% | +2.6% | 2.04% | 14.65倍 | 2.45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 |
ヒロセ電 | 1,477,500円 | +14.8% | +16.1% | 3.32% | 15.62倍 | 1.35倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
小糸製 | 160,000円 | -4.0% | -27.3% | 3.50% | 14.65倍 | 0.73倍 |
|
自動車照明で首位。車用はトヨタ系が約5割。海外進出に積極的。自動運転技術開発にも注力 |
市場注目の銘柄
チャート関連のコラム