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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,986 | 3,014 | 2,973 | 3,014 | +53.5 | +1.8% | 921,400 |
| 2024/11/01 | 2,950 | 2,990.5 | 2,940 | 2,960.5 | -50.5 | -1.7% | 642,800 |
| 2024/10/31 | 2,999.5 | 3,036 | 2,972 | 3,011 | +14.5 | +0.5% | 963,800 |
| 2024/10/30 | 3,002 | 3,037 | 2,991 | 2,996.5 | +2 | +0.1% | 1,205,000 |
| 2024/10/29 | 2,987.5 | 2,999 | 2,961.5 | 2,994.5 | +10.5 | +0.4% | 455,600 |
| 2024/10/28 | 2,954 | 2,999 | 2,939.5 | 2,984 | +30 | +1% | 524,900 |
| 2024/10/25 | 2,979.5 | 2,979.5 | 2,933 | 2,954 | -9.5 | -0.3% | 590,700 |
| 2024/10/24 | 2,915.5 | 2,984 | 2,895.5 | 2,963.5 | +16 | +0.5% | 975,200 |
| 2024/10/23 | 2,997 | 3,040 | 2,946.5 | 2,947.5 | -55.5 | -1.8% | 566,800 |
| 2024/10/22 | 3,039 | 3,049 | 2,991 | 3,003 | -17 | -0.6% | 731,300 |
| 2024/10/21 | 3,020 | 3,044 | 2,989.5 | 3,020 | -3 | -0.1% | 692,300 |
| 2024/10/18 | 3,046 | 3,075 | 3,023 | 3,023 | +3 | +0.1% | 919,300 |
| 2024/10/17 | 3,009 | 3,038 | 2,995 | 3,020 | +11 | +0.4% | 789,100 |
| 2024/10/16 | 2,970 | 3,029 | 2,950 | 3,009 | -1 | ±0% | 862,000 |
| 2024/10/15 | 3,000 | 3,029 | 2,990 | 3,010 | +47 | +1.6% | 768,200 |
| 2024/10/11 | 2,950 | 2,970 | 2,938.5 | 2,963 | -5 | -0.2% | 543,800 |
| 2024/10/10 | 3,013 | 3,015 | 2,962 | 2,968 | +4.5 | +0.2% | 532,800 |
| 2024/10/09 | 2,973 | 2,990 | 2,952 | 2,963.5 | -8.5 | -0.3% | 544,900 |
| 2024/10/08 | 2,969.5 | 2,986.5 | 2,957.5 | 2,972 | -25.5 | -0.9% | 692,500 |
| 2024/10/07 | 2,994 | 3,005 | 2,951 | 2,997.5 | +63.5 | +2.2% | 736,100 |
| 2024/10/04 | 2,919 | 2,942 | 2,911.5 | 2,934 | +29 | +1% | 683,000 |
| 2024/10/03 | 2,899 | 2,915.5 | 2,885.5 | 2,905 | +78 | +2.8% | 784,100 |
| 2024/10/02 | 2,785.5 | 2,846.5 | 2,785.5 | 2,827 | -20 | -0.7% | 1,011,800 |
| 2024/10/01 | 2,809 | 2,847 | 2,783.5 | 2,847 | +67 | +2.4% | 695,700 |
| 2024/09/30 | 2,776 | 2,804 | 2,753 | 2,780 | -129 | -4.4% | 1,097,600 |
| 2024/09/27 | 2,858 | 2,914 | 2,813.5 | 2,909 | +23 | +0.8% | 860,600 |
| 2024/09/26 | 2,818 | 2,895.5 | 2,813.5 | 2,886 | +92.5 | +3.3% | 1,345,000 |
| 2024/09/25 | 2,791.5 | 2,834 | 2,769.5 | 2,793.5 | +9 | +0.3% | 977,700 |
| 2024/09/24 | 2,827.5 | 2,862.5 | 2,777 | 2,784.5 | -7.5 | -0.3% | 1,016,600 |
| 2024/09/20 | 2,777.5 | 2,807 | 2,758 | 2,792 | +35 | +1.3% | 1,871,400 |
| 2024/09/19 | 2,830 | 2,849 | 2,757 | 2,757 | -26.5 | -1% | 1,256,600 |
| 2024/09/18 | 2,783 | 2,812 | 2,767.5 | 2,783.5 | +14 | +0.5% | 768,500 |
| 2024/09/17 | 2,724.5 | 2,777.5 | 2,706 | 2,769.5 | +54 | +2% | 1,048,900 |
| 2024/09/13 | 2,793.5 | 2,796.5 | 2,707.5 | 2,715.5 | -94 | -3.3% | 916,400 |
| 2024/09/12 | 2,828.5 | 2,834 | 2,773 | 2,809.5 | +53.5 | +1.9% | 699,500 |
| 2024/09/11 | 2,785 | 2,799 | 2,718.5 | 2,756 | -35.5 | -1.3% | 868,100 |
| 2024/09/10 | 2,754.5 | 2,821.5 | 2,740 | 2,791.5 | +26 | +0.9% | 913,700 |
| 2024/09/09 | 2,712.5 | 2,770.5 | 2,684.5 | 2,765.5 | -12 | -0.4% | 1,016,900 |
| 2024/09/06 | 2,794 | 2,822.5 | 2,752 | 2,777.5 | -37 | -1.3% | 1,078,500 |
| 2024/09/05 | 2,800 | 2,860 | 2,750 | 2,814.5 | -10.5 | -0.4% | 1,248,000 |
| 2024/09/04 | 2,756 | 2,843.5 | 2,740 | 2,825 | -31 | -1.1% | 1,244,500 |
| 2024/09/03 | 2,813 | 2,894 | 2,812 | 2,856 | +54.5 | +1.9% | 1,078,300 |
| 2024/09/02 | 2,746 | 2,803 | 2,731.5 | 2,801.5 | +101 | +3.7% | 777,700 |
| 2024/08/30 | 2,691.5 | 2,711.5 | 2,687.5 | 2,700.5 | +9.5 | +0.4% | 2,018,900 |
| 2024/08/29 | 2,706 | 2,706 | 2,674 | 2,691 | -15 | -0.6% | 647,900 |
| 2024/08/28 | 2,690 | 2,711.5 | 2,673.5 | 2,706 | -1 | ±0% | 567,800 |
| 2024/08/27 | 2,711.5 | 2,733.5 | 2,692.5 | 2,707 | +8.5 | +0.3% | 707,800 |
| 2024/08/26 | 2,711.5 | 2,726 | 2,691.5 | 2,698.5 | -41.5 | -1.5% | 595,600 |
| 2024/08/23 | 2,728 | 2,758 | 2,721 | 2,740 | +12 | +0.4% | 513,600 |
| 2024/08/22 | 2,749 | 2,759.5 | 2,717 | 2,728 | -27.5 | -1% | 775,800 |
101～
150
件表示中 / 3673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 | 244,900円 | +6.3% | +52.3% | 4.08% | 10.98倍 | 0.94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 |
| リコー | 136,600円 | +8.6% | -1.8% | 2.78% | 17.47倍 | 0.79倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| 横河電 | 276,600円 | +4.2% | -3.7% | 2.10% | 14.12倍 | 1.62倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| アズビル | 110,600円 | +3.5% | +2.6% | 1.99% | 15.03倍 | 2.51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 | 1,588,500円 | +14.8% | +16.1% | 3.08% | 16.80倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
