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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
151～
200
件表示中 / 3704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 | 239,200円 | -0.2% | +0.4% | 4.18% | 11.12倍 | 0.88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 |
| アズビル | 125,000円 | -1.1% | +0.1% | 2.08% | 20.84倍 | 2.72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 |
| エプソン | 186,300円 | -3.2% | -24.7% | 3.97% | 14.56倍 | 0.74倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ローム | 150,500円 | -1.9% | - | 3.32% | 82.97倍 | 0.65倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ヒロセ電 | 1,678,000円 | +0.8% | -13.5% | 2.92% | 20.28倍 | 1.53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
