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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,678 | 2,758.5 | 2,675 | 2,755.5 | +11.5 | +0.4% | 741,500 |
| 2024/08/20 | 2,736 | 2,760 | 2,708.5 | 2,744 | +58 | +2.2% | 782,400 |
| 2024/08/19 | 2,768.5 | 2,787 | 2,677.5 | 2,686 | -103 | -3.7% | 816,300 |
| 2024/08/16 | 2,780 | 2,792.5 | 2,718.5 | 2,789 | +109 | +4.1% | 800,000 |
| 2024/08/15 | 2,676 | 2,708 | 2,663.5 | 2,680 | +13.5 | +0.5% | 1,155,000 |
| 2024/08/14 | 2,624.5 | 2,689.5 | 2,601.5 | 2,666.5 | +61.5 | +2.4% | 1,430,900 |
| 2024/08/13 | 2,646 | 2,681 | 2,603.5 | 2,605 | -34.5 | -1.3% | 1,530,900 |
| 2024/08/09 | 2,649 | 2,668 | 2,598.5 | 2,639.5 | +25 | +1% | 1,512,600 |
| 2024/08/08 | 2,643.5 | 2,695 | 2,557 | 2,614.5 | -28.5 | -1.1% | 1,158,800 |
| 2024/08/07 | 2,516 | 2,654.5 | 2,494.5 | 2,643 | -152.5 | -5.5% | 1,581,300 |
| 2024/08/06 | 2,702 | 2,806.5 | 2,671 | 2,795.5 | +279.5 | +11.1% | 1,403,800 |
| 2024/08/05 | 2,603.5 | 2,657 | 2,494.5 | 2,516 | -258 | -9.3% | 1,665,900 |
| 2024/08/02 | 2,869.5 | 2,875.5 | 2,774 | 2,774 | -145.5 | -5% | 1,507,500 |
| 2024/08/01 | 3,012 | 3,021 | 2,861 | 2,919.5 | -193.5 | -6.2% | 1,432,100 |
| 2024/07/31 | 3,035 | 3,119 | 3,016 | 3,113 | +59 | +1.9% | 1,147,000 |
| 2024/07/30 | 3,049 | 3,099 | 3,025 | 3,054 | -19 | -0.6% | 747,100 |
| 2024/07/29 | 3,057 | 3,102 | 3,029 | 3,073 | +58 | +1.9% | 734,500 |
| 2024/07/26 | 3,027 | 3,077 | 2,988 | 3,015 | -13 | -0.4% | 961,700 |
| 2024/07/25 | 3,059 | 3,059 | 3,013 | 3,028 | -75 | -2.4% | 1,070,700 |
| 2024/07/24 | 3,140 | 3,158 | 3,102 | 3,103 | -79 | -2.5% | 1,059,000 |
| 2024/07/23 | 3,220 | 3,235 | 3,182 | 3,182 | +10 | +0.3% | 936,200 |
| 2024/07/22 | 3,190 | 3,213 | 3,145 | 3,172 | -37 | -1.2% | 753,000 |
| 2024/07/19 | 3,165 | 3,224 | 3,148 | 3,209 | +57 | +1.8% | 1,124,700 |
| 2024/07/18 | 3,136 | 3,185 | 3,130 | 3,152 | -48 | -1.5% | 1,149,500 |
| 2024/07/17 | 3,150 | 3,203 | 3,138 | 3,200 | +53 | +1.7% | 1,388,800 |
| 2024/07/16 | 3,055 | 3,148 | 3,036 | 3,147 | +123 | +4.1% | 1,492,700 |
| 2024/07/12 | 3,051 | 3,068 | 3,001 | 3,024 | -40 | -1.3% | 1,189,700 |
| 2024/07/11 | 3,100 | 3,129 | 3,053 | 3,064 | +11 | +0.4% | 969,000 |
| 2024/07/10 | 3,129 | 3,148 | 3,009 | 3,053 | -17 | -0.6% | 1,326,600 |
| 2024/07/09 | 3,065 | 3,110 | 3,048 | 3,070 | +29 | +1% | 1,024,900 |
| 2024/07/08 | 2,970 | 3,058 | 2,970 | 3,041 | +41 | +1.4% | 1,016,900 |
| 2024/07/05 | 3,029 | 3,029 | 2,991 | 3,000 | -28 | -0.9% | 564,400 |
| 2024/07/04 | 3,033 | 3,050 | 2,980.5 | 3,028 | ±0 | ±0% | 786,400 |
| 2024/07/03 | 2,984.5 | 3,031 | 2,961 | 3,028 | +50.5 | +1.7% | 1,089,500 |
| 2024/07/02 | 2,986 | 3,026 | 2,948.5 | 2,977.5 | +76.5 | +2.6% | 2,025,100 |
| 2024/07/01 | 2,927.5 | 2,929.5 | 2,881.5 | 2,901 | +70 | +2.5% | 1,424,700 |
| 2024/06/28 | 2,905.5 | 2,908.5 | 2,826 | 2,831 | -50 | -1.7% | 1,118,100 |
| 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 |
151～
200
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
