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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 3,005 | 3,005 | 2,955 | 2,958 | -62 | -2.1% | 855,400 |
| 2017/11/10 | 2,964 | 3,035 | 2,962 | 3,020 | -30 | -1% | 1,029,700 |
| 2017/11/09 | 3,065 | 3,135 | 3,010 | 3,050 | -65 | -2.1% | 1,605,900 |
| 2017/11/08 | 2,967 | 3,130 | 2,901 | 3,115 | +298 | +10.6% | 2,584,400 |
| 2017/11/07 | 2,748 | 2,819 | 2,746 | 2,817 | +58 | +2.1% | 1,093,500 |
| 2017/11/06 | 2,763 | 2,778 | 2,754 | 2,759 | +7 | +0.3% | 788,700 |
| 2017/11/02 | 2,761 | 2,770 | 2,729 | 2,752 | +1 | ±0% | 778,200 |
| 2017/11/01 | 2,753 | 2,760 | 2,724 | 2,751 | +12 | +0.4% | 946,400 |
| 2017/10/31 | 2,717 | 2,763 | 2,710 | 2,739 | +9 | +0.3% | 1,145,800 |
| 2017/10/30 | 2,750 | 2,754 | 2,713 | 2,730 | -31 | -1.1% | 1,504,100 |
| 2017/10/27 | 2,768 | 2,774 | 2,740 | 2,761 | -31 | -1.1% | 1,234,200 |
| 2017/10/26 | 2,770 | 2,809 | 2,756 | 2,792 | -15 | -0.5% | 1,178,400 |
| 2017/10/25 | 2,852 | 2,855 | 2,797 | 2,807 | -24 | -0.8% | 722,200 |
| 2017/10/24 | 2,810 | 2,833 | 2,810 | 2,831 | +5 | +0.2% | 715,600 |
| 2017/10/23 | 2,809 | 2,838 | 2,776 | 2,826 | +61 | +2.2% | 1,084,300 |
| 2017/10/20 | 2,754 | 2,770 | 2,744 | 2,765 | -8 | -0.3% | 590,900 |
| 2017/10/19 | 2,745 | 2,777 | 2,736 | 2,773 | +32 | +1.2% | 578,400 |
| 2017/10/18 | 2,761 | 2,770 | 2,733 | 2,741 | +9 | +0.3% | 710,700 |
| 2017/10/17 | 2,770 | 2,773 | 2,712 | 2,732 | -20 | -0.7% | 876,800 |
| 2017/10/16 | 2,719 | 2,759 | 2,694 | 2,752 | +47 | +1.7% | 1,287,500 |
| 2017/10/13 | 2,665 | 2,722 | 2,659 | 2,705 | +42 | +1.6% | 1,055,900 |
| 2017/10/12 | 2,630 | 2,686 | 2,628 | 2,663 | +55 | +2.1% | 929,000 |
| 2017/10/11 | 2,624 | 2,633 | 2,602 | 2,608 | -25 | -0.9% | 662,100 |
| 2017/10/10 | 2,583 | 2,642 | 2,583 | 2,633 | +68 | +2.7% | 955,300 |
| 2017/10/06 | 2,565 | 2,586 | 2,555 | 2,565 | +6 | +0.2% | 697,900 |
| 2017/10/05 | 2,616 | 2,616 | 2,545 | 2,559 | -62 | -2.4% | 1,042,000 |
| 2017/10/04 | 2,624 | 2,645 | 2,615 | 2,621 | -3 | -0.1% | 657,100 |
| 2017/10/03 | 2,624 | 2,631 | 2,600 | 2,624 | +14 | +0.5% | 513,600 |
| 2017/10/02 | 2,636 | 2,645 | 2,603 | 2,610 | -8 | -0.3% | 674,000 |
| 2017/09/29 | 2,652 | 2,660 | 2,600 | 2,618 | -27 | -1% | 1,148,800 |
| 2017/09/28 | 2,570 | 2,648 | 2,567 | 2,645 | +93 | +3.6% | 1,745,100 |
| 2017/09/27 | 2,536 | 2,553 | 2,521 | 2,552 | +14 | +0.6% | 821,000 |
| 2017/09/26 | 2,564 | 2,578 | 2,524 | 2,538 | -45 | -1.7% | 1,351,000 |
| 2017/09/25 | 2,582 | 2,601 | 2,565 | 2,583 | +25 | +1% | 756,500 |
| 2017/09/22 | 2,595 | 2,601 | 2,552 | 2,558 | -38 | -1.5% | 921,000 |
| 2017/09/21 | 2,614 | 2,628 | 2,576 | 2,596 | -9 | -0.3% | 1,110,800 |
| 2017/09/20 | 2,630 | 2,632 | 2,601 | 2,605 | -29 | -1.1% | 833,200 |
| 2017/09/19 | 2,650 | 2,658 | 2,612 | 2,634 | +25 | +1% | 917,400 |
| 2017/09/15 | 2,612 | 2,624 | 2,598 | 2,609 | -3 | -0.1% | 1,189,500 |
| 2017/09/14 | 2,631 | 2,637 | 2,601 | 2,612 | -21 | -0.8% | 756,800 |
| 2017/09/13 | 2,639 | 2,644 | 2,618 | 2,633 | +11 | +0.4% | 572,700 |
| 2017/09/12 | 2,612 | 2,628 | 2,589 | 2,622 | +58 | +2.3% | 816,500 |
| 2017/09/11 | 2,556 | 2,582 | 2,543 | 2,564 | +31 | +1.2% | 633,100 |
| 2017/09/08 | 2,522 | 2,548 | 2,516 | 2,533 | -3 | -0.1% | 877,100 |
| 2017/09/07 | 2,521 | 2,563 | 2,508 | 2,536 | +42 | +1.7% | 969,100 |
| 2017/09/06 | 2,479 | 2,512 | 2,468 | 2,494 | -11 | -0.4% | 1,167,400 |
| 2017/09/05 | 2,572 | 2,577 | 2,498 | 2,505 | -65 | -2.5% | 936,000 |
| 2017/09/04 | 2,579 | 2,592 | 2,553 | 2,570 | -29 | -1.1% | 566,600 |
| 2017/09/01 | 2,609 | 2,618 | 2,581 | 2,599 | -7 | -0.3% | 876,800 |
| 2017/08/31 | 2,600 | 2,628 | 2,589 | 2,606 | +62 | +2.4% | 1,773,000 |
1901～
1950
件表示中 / 3770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 | 252,800円 | -0.2% | +0.4% | 3.96% | 11.63倍 | 0.92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 | 1,925,500円 | +0.8% | -13.5% | 2.54% | 23.27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 | 286,900円 | +2.1% | -4.7% | 1.25% | 18.60倍 | 3.42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 | 211,100円 | -4.0% | -16.6% | 2.65% | 26.29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 | 87,100円 | -13.4% | +52.9% | 0.00% | 17.67倍 | 3.68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
