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 |
---|---|---|---|---|---|---|---|
2023/10/19 | 2,305.5 | 2,372 | 2,305.5 | 2,366.5 | +14.5 | +0.6% | 710,000 |
2023/10/18 | 2,417.5 | 2,418 | 2,340.5 | 2,352 | -34.5 | -1.4% | 773,300 |
2023/10/17 | 2,391.5 | 2,410.5 | 2,374.5 | 2,386.5 | +2 | +0.1% | 622,200 |
2023/10/16 | 2,412 | 2,424.5 | 2,379 | 2,384.5 | -28 | -1.2% | 626,600 |
2023/10/13 | 2,391 | 2,436 | 2,391 | 2,412.5 | -2.5 | -0.1% | 664,200 |
2023/10/12 | 2,430.5 | 2,439 | 2,410.5 | 2,415 | -2 | -0.1% | 671,300 |
2023/10/11 | 2,429.5 | 2,432.5 | 2,406 | 2,417 | -32.5 | -1.3% | 683,700 |
2023/10/10 | 2,422 | 2,457 | 2,407.5 | 2,449.5 | +62 | +2.6% | 783,400 |
2023/10/06 | 2,400 | 2,407.5 | 2,382 | 2,387.5 | -13 | -0.5% | 654,500 |
2023/10/05 | 2,377.5 | 2,404.5 | 2,348 | 2,400.5 | +33 | +1.4% | 704,900 |
2023/10/04 | 2,336.5 | 2,389.5 | 2,333 | 2,367.5 | -1.5 | -0.1% | 903,800 |
2023/10/03 | 2,398 | 2,400 | 2,362 | 2,369 | -33.5 | -1.4% | 527,400 |
2023/10/02 | 2,433.5 | 2,447.5 | 2,398 | 2,402.5 | -6 | -0.2% | 521,300 |
2023/09/29 | 2,381 | 2,443 | 2,374 | 2,408.5 | +9 | +0.4% | 775,000 |
2023/09/28 | 2,404.5 | 2,429.5 | 2,392.5 | 2,399.5 | -44 | -1.8% | 533,600 |
2023/09/27 | 2,418.5 | 2,451.5 | 2,397 | 2,443.5 | -0.5 | ±0% | 766,200 |
2023/09/26 | 2,469 | 2,469 | 2,436.5 | 2,444 | -25 | -1% | 645,700 |
2023/09/25 | 2,451.5 | 2,477 | 2,449 | 2,469 | +23 | +0.9% | 419,200 |
2023/09/22 | 2,421.5 | 2,467 | 2,416 | 2,446 | -7 | -0.3% | 624,900 |
2023/09/21 | 2,483.5 | 2,489.5 | 2,442 | 2,453 | -23.5 | -0.9% | 452,800 |
2023/09/20 | 2,540 | 2,540 | 2,475 | 2,476.5 | -58.5 | -2.3% | 805,500 |
2023/09/19 | 2,504 | 2,541.5 | 2,503 | 2,535 | +60 | +2.4% | 1,182,100 |
2023/09/15 | 2,489 | 2,499.5 | 2,446.5 | 2,475 | -28.5 | -1.1% | 2,551,500 |
2023/09/14 | 2,466.5 | 2,526.5 | 2,454 | 2,503.5 | +50.5 | +2.1% | 1,834,900 |
2023/09/13 | 2,455 | 2,478.5 | 2,449.5 | 2,453 | -6.5 | -0.3% | 824,000 |
2023/09/12 | 2,426.5 | 2,464 | 2,411.5 | 2,459.5 | +30.5 | +1.3% | 856,800 |
2023/09/11 | 2,437.5 | 2,445 | 2,416.5 | 2,429 | -2.5 | -0.1% | 391,900 |
2023/09/08 | 2,453 | 2,460 | 2,422.5 | 2,431.5 | -21 | -0.9% | 850,400 |
2023/09/07 | 2,458.5 | 2,482 | 2,449 | 2,452.5 | -13.5 | -0.5% | 617,700 |
2023/09/06 | 2,464 | 2,484.5 | 2,454.5 | 2,466 | +2.5 | +0.1% | 630,200 |
2023/09/05 | 2,474 | 2,483.5 | 2,451 | 2,463.5 | -10.5 | -0.4% | 632,200 |
2023/09/04 | 2,481.5 | 2,486.5 | 2,461 | 2,474 | -6.5 | -0.3% | 627,700 |
2023/09/01 | 2,478 | 2,508 | 2,468.5 | 2,480.5 | +12 | +0.5% | 583,700 |
2023/08/31 | 2,490 | 2,494.5 | 2,454.5 | 2,468.5 | -15 | -0.6% | 1,666,600 |
2023/08/30 | 2,480.5 | 2,501.5 | 2,470.5 | 2,483.5 | +18.5 | +0.8% | 642,200 |
2023/08/29 | 2,478 | 2,482.5 | 2,462 | 2,465 | -10.5 | -0.4% | 460,700 |
2023/08/28 | 2,460 | 2,477.5 | 2,444 | 2,475.5 | +43 | +1.8% | 468,600 |
2023/08/25 | 2,416.5 | 2,451.5 | 2,411.5 | 2,432.5 | -10.5 | -0.4% | 561,600 |
2023/08/24 | 2,449 | 2,461.5 | 2,435.5 | 2,443 | -16 | -0.7% | 480,600 |
2023/08/23 | 2,425.5 | 2,463 | 2,422.5 | 2,459 | +33 | +1.4% | 552,700 |
2023/08/22 | 2,433.5 | 2,445 | 2,416.5 | 2,426 | +10.5 | +0.4% | 617,700 |
2023/08/21 | 2,438.5 | 2,448.5 | 2,413 | 2,415.5 | +3 | +0.1% | 669,600 |
2023/08/18 | 2,450 | 2,459 | 2,398 | 2,412.5 | -55 | -2.2% | 1,204,100 |
2023/08/17 | 2,519.5 | 2,519.5 | 2,437 | 2,467.5 | -57 | -2.3% | 1,059,800 |
2023/08/16 | 2,523 | 2,543 | 2,513 | 2,524.5 | -20.5 | -0.8% | 656,500 |
2023/08/15 | 2,580.5 | 2,597 | 2,537.5 | 2,545 | -35.5 | -1.4% | 1,153,000 |
2023/08/14 | 2,550.5 | 2,596 | 2,544 | 2,580.5 | +38 | +1.5% | 1,568,600 |
2023/08/10 | 2,547.5 | 2,565 | 2,519.5 | 2,542.5 | -18.5 | -0.7% | 1,306,100 |
2023/08/09 | 2,513.5 | 2,575 | 2,504 | 2,561 | +24.5 | +1% | 2,178,400 |
2023/08/08 | 2,449.5 | 2,554.5 | 2,400.5 | 2,536.5 | +346 | +15.8% | 4,072,800 |
451~
500
件表示中 / 3768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 | 255,200円 | -0.2% | +0.4% | 3.92% | 11.74倍 | 0.93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 |
ヒロセ電 | 1,896,500円 | +0.8% | -13.5% | 2.58% | 22.92倍 | 1.73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 |
KOKUSAI | 283,100円 | +2.1% | -4.7% | 1.27% | 18.35倍 | 3.37倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
小糸製 | 208,800円 | -4.0% | -16.6% | 2.68% | 26.00倍 | 0.93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 |
シャープ | 84,600円 | -13.4% | +52.9% | 0.00% | 17.17倍 | 3.58倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。16年8月、台湾・鴻海精密工業の子会社に |
市場注目の銘柄
チャート関連のコラム