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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,863 | 2,883 | 2,838 | 2,881 | -1 | ±0% | 1,056,200 |
| 2024/06/26 | 2,853 | 2,889.5 | 2,834 | 2,882 | +54.5 | +1.9% | 1,194,600 |
| 2024/06/25 | 2,820 | 2,859.5 | 2,792 | 2,827.5 | +24.5 | +0.9% | 1,304,000 |
| 2024/06/24 | 2,764.5 | 2,818.5 | 2,760.5 | 2,803 | +64.5 | +2.4% | 1,245,200 |
| 2024/06/21 | 2,795.5 | 2,795.5 | 2,738 | 2,738.5 | -30 | -1.1% | 1,214,900 |
| 2024/06/20 | 2,760.5 | 2,775.5 | 2,725.5 | 2,768.5 | +10 | +0.4% | 791,100 |
| 2024/06/19 | 2,802 | 2,817.5 | 2,745 | 2,758.5 | -41.5 | -1.5% | 739,500 |
| 2024/06/18 | 2,805.5 | 2,805.5 | 2,760 | 2,800 | +22.5 | +0.8% | 1,491,200 |
| 2024/06/17 | 2,907 | 2,930 | 2,777.5 | 2,777.5 | -156.5 | -5.3% | 1,114,900 |
| 2024/06/14 | 2,895 | 2,953.5 | 2,891.5 | 2,934 | +37 | +1.3% | 1,002,100 |
| 2024/06/13 | 2,927 | 2,928 | 2,856.5 | 2,897 | -23 | -0.8% | 1,175,200 |
| 2024/06/12 | 3,004 | 3,029 | 2,895.5 | 2,920 | -109 | -3.6% | 1,196,700 |
| 2024/06/11 | 3,024 | 3,029 | 2,986.5 | 3,029 | +21 | +0.7% | 1,145,000 |
| 2024/06/10 | 3,007 | 3,011 | 2,962 | 3,008 | ±0 | ±0% | 789,200 |
| 2024/06/07 | 2,967 | 3,009 | 2,953.5 | 3,008 | +54.5 | +1.8% | 985,600 |
| 2024/06/06 | 3,064 | 3,069 | 2,919 | 2,953.5 | -71.5 | -2.4% | 1,226,300 |
| 2024/06/05 | 3,054 | 3,071 | 3,013 | 3,025 | -43 | -1.4% | 948,200 |
| 2024/06/04 | 2,964 | 3,078 | 2,937.5 | 3,068 | +39 | +1.3% | 888,900 |
| 2024/06/03 | 3,012 | 3,056 | 2,994 | 3,029 | +12 | +0.4% | 737,500 |
| 2024/05/31 | 2,960.5 | 3,046 | 2,958.5 | 3,017 | +82.5 | +2.8% | 2,936,400 |
| 2024/05/30 | 2,895 | 2,956 | 2,881.5 | 2,934.5 | +26 | +0.9% | 885,200 |
| 2024/05/29 | 2,925.5 | 2,948.5 | 2,904.5 | 2,908.5 | +5 | +0.2% | 1,068,600 |
| 2024/05/28 | 2,926 | 2,932.5 | 2,894.5 | 2,903.5 | -22.5 | -0.8% | 512,800 |
| 2024/05/27 | 2,917.5 | 2,934.5 | 2,899 | 2,926 | +31.5 | +1.1% | 457,700 |
| 2024/05/24 | 2,851 | 2,915.5 | 2,841 | 2,894.5 | +8.5 | +0.3% | 726,100 |
| 2024/05/23 | 2,850 | 2,901 | 2,830 | 2,886 | +41.5 | +1.5% | 807,200 |
| 2024/05/22 | 2,900 | 2,908 | 2,844.5 | 2,844.5 | -74.5 | -2.6% | 928,500 |
| 2024/05/21 | 2,932.5 | 2,979 | 2,904.5 | 2,919 | +13 | +0.4% | 800,500 |
| 2024/05/20 | 2,880.5 | 2,951 | 2,880.5 | 2,906 | +12.5 | +0.4% | 557,000 |
| 2024/05/17 | 2,912 | 2,930 | 2,885.5 | 2,893.5 | -37.5 | -1.3% | 708,300 |
| 2024/05/16 | 2,935 | 2,976 | 2,900.5 | 2,931 | -18.5 | -0.6% | 1,061,300 |
| 2024/05/15 | 2,936.5 | 3,003 | 2,930 | 2,949.5 | +27 | +0.9% | 1,262,700 |
| 2024/05/14 | 2,885.5 | 2,940.5 | 2,835 | 2,922.5 | +66 | +2.3% | 1,485,200 |
| 2024/05/13 | 2,940.5 | 2,940.5 | 2,802 | 2,856.5 | -99 | -3.3% | 1,344,200 |
| 2024/05/10 | 3,100 | 3,125 | 2,943 | 2,955.5 | +154 | +5.5% | 2,057,300 |
| 2024/05/09 | 2,765 | 2,843 | 2,750 | 2,801.5 | +34.5 | +1.2% | 1,248,800 |
| 2024/05/08 | 2,815.5 | 2,818.5 | 2,764 | 2,767 | -62.5 | -2.2% | 944,100 |
| 2024/05/07 | 2,800 | 2,833 | 2,776.5 | 2,829.5 | +40 | +1.4% | 891,700 |
| 2024/05/02 | 2,777.5 | 2,799 | 2,753 | 2,789.5 | +15 | +0.5% | 697,500 |
| 2024/05/01 | 2,790 | 2,798 | 2,753 | 2,774.5 | -27.5 | -1% | 471,400 |
| 2024/04/30 | 2,795 | 2,822.5 | 2,765.5 | 2,802 | +6 | +0.2% | 870,000 |
| 2024/04/26 | 2,771 | 2,819 | 2,744 | 2,796 | +12 | +0.4% | 733,700 |
| 2024/04/25 | 2,853 | 2,870.5 | 2,784 | 2,784 | -107.5 | -3.7% | 803,000 |
| 2024/04/24 | 2,855 | 2,896 | 2,844 | 2,891.5 | +45.5 | +1.6% | 499,100 |
| 2024/04/23 | 2,820 | 2,866 | 2,805.5 | 2,846 | +4.5 | +0.2% | 503,200 |
| 2024/04/22 | 2,840 | 2,860 | 2,810.5 | 2,841.5 | +49.5 | +1.8% | 599,800 |
| 2024/04/19 | 2,810 | 2,837.5 | 2,776.5 | 2,792 | -31.5 | -1.1% | 1,027,400 |
| 2024/04/18 | 2,836 | 2,862.5 | 2,823 | 2,823.5 | -39.5 | -1.4% | 789,500 |
| 2024/04/17 | 2,875.5 | 2,891 | 2,850 | 2,863 | -4.5 | -0.2% | 720,500 |
| 2024/04/16 | 2,844.5 | 2,887.5 | 2,834.5 | 2,867.5 | -49 | -1.7% | 731,100 |
101～
150
件表示中 / 3586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 | 275,200円 | +5.1% | +52.3% | 3.63% | 12.34倍 | 1.05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 |
| スクリン | 906,700円 | +14.3% | +20.4% | 2.72% | 11.03倍 | 2.23倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 新電工 | 525,500円 | +15.9% | +48.6% | 0.00% | 26.10倍 | 2.60倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構によるＴＯＢ準備中 |
| アズビル | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86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 |
| イビデン | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
市場注目の銘柄
チャート関連のコラム
