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 |
---|---|---|---|---|---|---|---|
2022/08/01 | 2,489 | 2,524 | 2,477 | 2,523 | +45 | +1.8% | 403,300 |
2022/07/29 | 2,482 | 2,503 | 2,472 | 2,478 | -18 | -0.7% | 560,000 |
2022/07/28 | 2,514 | 2,514 | 2,486 | 2,496 | -12 | -0.5% | 587,500 |
2022/07/27 | 2,501 | 2,522 | 2,483 | 2,508 | +5 | +0.2% | 503,600 |
2022/07/26 | 2,516 | 2,524 | 2,502 | 2,503 | -6 | -0.2% | 417,100 |
2022/07/25 | 2,526 | 2,531 | 2,496 | 2,509 | -32 | -1.3% | 411,800 |
2022/07/22 | 2,526 | 2,551 | 2,512 | 2,541 | +8 | +0.3% | 722,100 |
2022/07/21 | 2,473 | 2,542 | 2,473 | 2,533 | +40 | +1.6% | 559,400 |
2022/07/20 | 2,429 | 2,499 | 2,418 | 2,493 | +94 | +3.9% | 874,500 |
2022/07/19 | 2,378 | 2,406 | 2,372 | 2,399 | +46 | +2% | 435,300 |
2022/07/15 | 2,398 | 2,398 | 2,340 | 2,353 | -6 | -0.3% | 385,600 |
2022/07/14 | 2,345 | 2,371 | 2,341 | 2,359 | +25 | +1.1% | 438,600 |
2022/07/13 | 2,333 | 2,350 | 2,323 | 2,334 | +15 | +0.6% | 434,900 |
2022/07/12 | 2,388 | 2,396 | 2,311 | 2,319 | -94 | -3.9% | 840,600 |
2022/07/11 | 2,415 | 2,434 | 2,388 | 2,413 | +42 | +1.8% | 642,900 |
2022/07/08 | 2,367 | 2,402 | 2,356 | 2,371 | +5 | +0.2% | 697,700 |
2022/07/07 | 2,375 | 2,395 | 2,352 | 2,366 | +31 | +1.3% | 814,700 |
2022/07/06 | 2,321 | 2,347 | 2,289 | 2,335 | -43 | -1.8% | 719,300 |
2022/07/05 | 2,390 | 2,393 | 2,351 | 2,378 | ±0 | ±0% | 541,100 |
2022/07/04 | 2,430 | 2,434 | 2,350 | 2,378 | -33 | -1.4% | 698,800 |
2022/07/01 | 2,396 | 2,441 | 2,394 | 2,411 | +26 | +1.1% | 835,600 |
2022/06/30 | 2,400 | 2,414 | 2,379 | 2,385 | -30 | -1.2% | 915,600 |
2022/06/29 | 2,443 | 2,443 | 2,400 | 2,415 | -34 | -1.4% | 688,200 |
2022/06/28 | 2,420 | 2,450 | 2,419 | 2,449 | +46 | +1.9% | 571,300 |
2022/06/27 | 2,425 | 2,425 | 2,383 | 2,403 | +14 | +0.6% | 770,400 |
2022/06/24 | 2,401 | 2,404 | 2,357 | 2,389 | -14 | -0.6% | 746,500 |
2022/06/23 | 2,401 | 2,424 | 2,401 | 2,403 | -14 | -0.6% | 559,600 |
2022/06/22 | 2,444 | 2,455 | 2,411 | 2,417 | -6 | -0.2% | 522,900 |
2022/06/21 | 2,386 | 2,433 | 2,386 | 2,423 | +39 | +1.6% | 540,400 |
2022/06/20 | 2,405 | 2,409 | 2,366 | 2,384 | -6 | -0.3% | 700,000 |
2022/06/17 | 2,333 | 2,394 | 2,325 | 2,390 | -14 | -0.6% | 1,249,200 |
2022/06/16 | 2,392 | 2,422 | 2,388 | 2,404 | +26 | +1.1% | 478,500 |
2022/06/15 | 2,377 | 2,392 | 2,363 | 2,378 | -10 | -0.4% | 716,300 |
2022/06/14 | 2,368 | 2,407 | 2,365 | 2,388 | -18 | -0.7% | 737,100 |
2022/06/13 | 2,381 | 2,413 | 2,381 | 2,406 | -18 | -0.7% | 599,400 |
2022/06/10 | 2,440 | 2,445 | 2,416 | 2,424 | -37 | -1.5% | 684,400 |
2022/06/09 | 2,465 | 2,474 | 2,448 | 2,461 | -11 | -0.4% | 537,200 |
2022/06/08 | 2,460 | 2,480 | 2,449 | 2,472 | +6 | +0.2% | 543,200 |
2022/06/07 | 2,444 | 2,476 | 2,442 | 2,466 | +45 | +1.9% | 543,500 |
2022/06/06 | 2,422 | 2,435 | 2,409 | 2,421 | -6 | -0.2% | 490,100 |
2022/06/03 | 2,410 | 2,431 | 2,401 | 2,427 | +21 | +0.9% | 460,300 |
2022/06/02 | 2,401 | 2,415 | 2,390 | 2,406 | -17 | -0.7% | 698,100 |
2022/06/01 | 2,390 | 2,430 | 2,380 | 2,423 | +46 | +1.9% | 646,500 |
2022/05/31 | 2,376 | 2,392 | 2,347 | 2,377 | -10 | -0.4% | 2,136,100 |
2022/05/30 | 2,377 | 2,396 | 2,358 | 2,387 | +44 | +1.9% | 513,400 |
2022/05/27 | 2,344 | 2,357 | 2,333 | 2,343 | +48 | +2.1% | 621,100 |
2022/05/26 | 2,300 | 2,314 | 2,286 | 2,295 | +10 | +0.4% | 557,100 |
2022/05/25 | 2,291 | 2,295 | 2,270 | 2,285 | ±0 | ±0% | 522,000 |
2022/05/24 | 2,304 | 2,312 | 2,279 | 2,285 | -9 | -0.4% | 536,200 |
2022/05/23 | 2,313 | 2,322 | 2,279 | 2,294 | +17 | +0.7% | 636,700 |
751~
800
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