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 |
---|---|---|---|---|---|---|---|
2018/04/10 | 2,393 | 2,475 | 2,390 | 2,467 | +75 | +3.1% | 957,500 |
2018/04/09 | 2,361 | 2,401 | 2,352 | 2,392 | +4 | +0.2% | 661,600 |
2018/04/06 | 2,422 | 2,428 | 2,388 | 2,388 | -38 | -1.6% | 656,000 |
2018/04/05 | 2,414 | 2,438 | 2,395 | 2,426 | +35 | +1.5% | 732,200 |
2018/04/04 | 2,428 | 2,432 | 2,388 | 2,391 | -25 | -1% | 1,070,400 |
2018/04/03 | 2,420 | 2,427 | 2,403 | 2,416 | -40 | -1.6% | 541,200 |
2018/04/02 | 2,467 | 2,484 | 2,456 | 2,456 | -17 | -0.7% | 358,300 |
2018/03/30 | 2,459 | 2,484 | 2,430 | 2,473 | +46 | +1.9% | 526,600 |
2018/03/29 | 2,445 | 2,446 | 2,401 | 2,427 | +11 | +0.5% | 875,400 |
2018/03/28 | 2,408 | 2,416 | 2,374 | 2,416 | -45 | -1.8% | 748,900 |
2018/03/27 | 2,412 | 2,465 | 2,403 | 2,461 | +72 | +3% | 905,400 |
2018/03/26 | 2,349 | 2,389 | 2,342 | 2,389 | -1 | ±0% | 731,300 |
2018/03/23 | 2,422 | 2,427 | 2,381 | 2,390 | -120 | -4.8% | 870,600 |
2018/03/22 | 2,477 | 2,511 | 2,461 | 2,510 | -1 | ±0% | 772,400 |
2018/03/20 | 2,484 | 2,524 | 2,458 | 2,511 | -1 | ±0% | 787,100 |
2018/03/19 | 2,512 | 2,525 | 2,482 | 2,512 | +3 | +0.1% | 722,300 |
2018/03/16 | 2,524 | 2,535 | 2,487 | 2,509 | +1 | ±0% | 976,500 |
2018/03/15 | 2,504 | 2,518 | 2,467 | 2,508 | -8 | -0.3% | 580,900 |
2018/03/14 | 2,523 | 2,534 | 2,503 | 2,516 | -32 | -1.3% | 659,200 |
2018/03/13 | 2,493 | 2,548 | 2,492 | 2,548 | +23 | +0.9% | 343,700 |
2018/03/12 | 2,539 | 2,543 | 2,509 | 2,525 | +46 | +1.9% | 492,400 |
2018/03/09 | 2,475 | 2,539 | 2,458 | 2,479 | +23 | +0.9% | 1,058,000 |
2018/03/08 | 2,495 | 2,500 | 2,443 | 2,456 | -12 | -0.5% | 923,600 |
2018/03/07 | 2,475 | 2,498 | 2,459 | 2,468 | -31 | -1.2% | 905,600 |
2018/03/06 | 2,535 | 2,554 | 2,497 | 2,499 | +7 | +0.3% | 855,900 |
2018/03/05 | 2,547 | 2,550 | 2,483 | 2,492 | -75 | -2.9% | 1,006,900 |
2018/03/02 | 2,558 | 2,579 | 2,541 | 2,567 | -41 | -1.6% | 928,000 |
2018/03/01 | 2,636 | 2,646 | 2,597 | 2,608 | -78 | -2.9% | 952,400 |
2018/02/28 | 2,714 | 2,749 | 2,686 | 2,686 | -29 | -1.1% | 1,089,400 |
2018/02/27 | 2,690 | 2,719 | 2,670 | 2,715 | +67 | +2.5% | 952,400 |
2018/02/26 | 2,633 | 2,670 | 2,629 | 2,648 | +35 | +1.3% | 647,500 |
2018/02/23 | 2,573 | 2,617 | 2,539 | 2,613 | +29 | +1.1% | 795,700 |
2018/02/22 | 2,619 | 2,619 | 2,568 | 2,584 | -66 | -2.5% | 807,900 |
2018/02/21 | 2,598 | 2,665 | 2,583 | 2,650 | +64 | +2.5% | 1,031,800 |
2018/02/20 | 2,577 | 2,593 | 2,557 | 2,586 | +2 | +0.1% | 636,700 |
2018/02/19 | 2,567 | 2,588 | 2,547 | 2,584 | +60 | +2.4% | 585,800 |
2018/02/16 | 2,560 | 2,585 | 2,517 | 2,524 | -15 | -0.6% | 915,500 |
2018/02/15 | 2,529 | 2,580 | 2,529 | 2,539 | +60 | +2.4% | 1,222,800 |
2018/02/14 | 2,536 | 2,579 | 2,463 | 2,479 | -34 | -1.4% | 1,620,300 |
2018/02/13 | 2,570 | 2,590 | 2,506 | 2,513 | -16 | -0.6% | 1,595,200 |
2018/02/09 | 2,518 | 2,548 | 2,505 | 2,529 | -93 | -3.5% | 1,350,600 |
2018/02/08 | 2,671 | 2,685 | 2,578 | 2,622 | +51 | +2% | 1,835,800 |
2018/02/07 | 2,680 | 2,697 | 2,565 | 2,571 | -9 | -0.3% | 1,822,700 |
2018/02/06 | 2,594 | 2,623 | 2,526 | 2,580 | -199 | -7.2% | 1,621,600 |
2018/02/05 | 2,775 | 2,815 | 2,766 | 2,779 | -55 | -1.9% | 1,139,600 |
2018/02/02 | 2,840 | 2,848 | 2,797 | 2,834 | -14 | -0.5% | 993,700 |
2018/02/01 | 2,811 | 2,856 | 2,795 | 2,848 | +57 | +2% | 1,220,200 |
2018/01/31 | 2,839 | 2,856 | 2,791 | 2,791 | -83 | -2.9% | 1,365,500 |
2018/01/30 | 2,914 | 2,917 | 2,851 | 2,874 | -58 | -2% | 958,300 |
2018/01/29 | 2,924 | 2,970 | 2,906 | 2,932 | +9 | +0.3% | 1,023,800 |
1801~
1850
件表示中 / 3769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 | 254,700円 | -0.2% | +0.4% | 3.93% | 11.72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 | 1,931,000円 | +0.8% | -13.5% | 2.54% | 23.33倍 | 1.76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 | 285,400円 | +2.1% | -4.7% | 1.26% | 18.50倍 | 3.40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 | 211,300円 | -4.0% | -16.6% | 2.65% | 26.31倍 | 0.94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 | 87,300円 | -13.4% | +52.9% | 0.00% | 17.72倍 | 3.69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