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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,074 | 1,079 | 1,047 | 1,058 | -32 | -2.9% | 1,477,000 |
| 2016/07/04 | 1,071 | 1,090 | 1,066 | 1,090 | +1 | +0.1% | 1,157,800 |
| 2016/07/01 | 1,108 | 1,118 | 1,087 | 1,089 | +1 | +0.1% | 1,108,100 |
| 2016/06/30 | 1,115 | 1,119 | 1,088 | 1,088 | -9 | -0.8% | 973,400 |
| 2016/06/29 | 1,071 | 1,102 | 1,063 | 1,097 | +36 | +3.4% | 889,900 |
| 2016/06/28 | 1,070 | 1,090 | 1,043 | 1,061 | -32 | -2.9% | 1,778,900 |
| 2016/06/27 | 1,157 | 1,157 | 1,078 | 1,093 | -4 | -0.4% | 1,129,200 |
| 2016/06/24 | 1,235 | 1,247 | 1,090 | 1,097 | -123 | -10.1% | 2,120,700 |
| 2016/06/23 | 1,198 | 1,220 | 1,181 | 1,220 | +21 | +1.8% | 881,200 |
| 2016/06/22 | 1,200 | 1,207 | 1,184 | 1,199 | +4 | +0.3% | 1,229,200 |
| 2016/06/21 | 1,165 | 1,199 | 1,149 | 1,195 | +20 | +1.7% | 1,256,100 |
| 2016/06/20 | 1,166 | 1,179 | 1,157 | 1,175 | +39 | +3.4% | 1,160,700 |
| 2016/06/17 | 1,137 | 1,142 | 1,124 | 1,136 | +29 | +2.6% | 1,650,100 |
| 2016/06/16 | 1,147 | 1,150 | 1,095 | 1,107 | -45 | -3.9% | 1,386,600 |
| 2016/06/15 | 1,140 | 1,163 | 1,135 | 1,152 | +7 | +0.6% | 859,000 |
| 2016/06/14 | 1,163 | 1,170 | 1,137 | 1,145 | -5 | -0.4% | 1,131,400 |
| 2016/06/13 | 1,181 | 1,183 | 1,150 | 1,150 | -56 | -4.6% | 838,100 |
| 2016/06/10 | 1,211 | 1,211 | 1,191 | 1,206 | ±0 | ±0% | 974,800 |
| 2016/06/09 | 1,217 | 1,227 | 1,197 | 1,206 | -3 | -0.2% | 938,500 |
| 2016/06/08 | 1,216 | 1,218 | 1,198 | 1,209 | +2 | +0.2% | 1,005,100 |
| 2016/06/07 | 1,210 | 1,214 | 1,193 | 1,207 | ±0 | ±0% | 1,294,600 |
| 2016/06/06 | 1,199 | 1,207 | 1,171 | 1,207 | -18 | -1.5% | 1,251,700 |
| 2016/06/03 | 1,255 | 1,258 | 1,222 | 1,225 | -35 | -2.8% | 1,313,900 |
| 2016/06/02 | 1,303 | 1,307 | 1,258 | 1,260 | -53 | -4% | 1,648,600 |
| 2016/06/01 | 1,328 | 1,338 | 1,307 | 1,313 | -16 | -1.2% | 892,400 |
| 2016/05/31 | 1,311 | 1,335 | 1,303 | 1,329 | +8 | +0.6% | 1,150,000 |
| 2016/05/30 | 1,317 | 1,323 | 1,297 | 1,321 | +26 | +2% | 551,100 |
| 2016/05/27 | 1,280 | 1,301 | 1,276 | 1,295 | +24 | +1.9% | 907,200 |
| 2016/05/26 | 1,291 | 1,295 | 1,267 | 1,271 | -2 | -0.2% | 933,600 |
| 2016/05/25 | 1,270 | 1,278 | 1,266 | 1,273 | +23 | +1.8% | 642,100 |
| 2016/05/24 | 1,256 | 1,256 | 1,244 | 1,250 | -11 | -0.9% | 908,900 |
| 2016/05/23 | 1,256 | 1,266 | 1,236 | 1,261 | ±0 | ±0% | 766,000 |
| 2016/05/20 | 1,247 | 1,264 | 1,242 | 1,261 | +1 | +0.1% | 890,500 |
| 2016/05/19 | 1,280 | 1,290 | 1,254 | 1,260 | -6 | -0.5% | 616,600 |
| 2016/05/18 | 1,256 | 1,280 | 1,254 | 1,266 | +3 | +0.2% | 624,300 |
| 2016/05/17 | 1,257 | 1,267 | 1,246 | 1,263 | +17 | +1.4% | 553,800 |
| 2016/05/16 | 1,239 | 1,263 | 1,235 | 1,246 | -2 | -0.2% | 871,500 |
| 2016/05/13 | 1,285 | 1,288 | 1,248 | 1,248 | -34 | -2.7% | 1,161,900 |
| 2016/05/12 | 1,254 | 1,283 | 1,246 | 1,282 | +9 | +0.7% | 1,136,600 |
| 2016/05/11 | 1,270 | 1,296 | 1,261 | 1,273 | +20 | +1.6% | 1,378,100 |
| 2016/05/10 | 1,306 | 1,306 | 1,240 | 1,253 | +37 | +3% | 2,396,300 |
| 2016/05/09 | 1,225 | 1,233 | 1,210 | 1,216 | -7 | -0.6% | 1,405,000 |
| 2016/05/06 | 1,246 | 1,258 | 1,214 | 1,223 | -5 | -0.4% | 1,349,300 |
| 2016/05/02 | 1,204 | 1,231 | 1,204 | 1,228 | -49 | -3.8% | 1,403,000 |
| 2016/04/28 | 1,327 | 1,343 | 1,269 | 1,277 | -23 | -1.8% | 3,032,100 |
| 2016/04/27 | 1,323 | 1,328 | 1,289 | 1,300 | -50 | -3.7% | 2,032,600 |
| 2016/04/26 | 1,368 | 1,374 | 1,333 | 1,350 | -20 | -1.5% | 970,400 |
| 2016/04/25 | 1,377 | 1,390 | 1,363 | 1,370 | +4 | +0.3% | 668,900 |
| 2016/04/22 | 1,340 | 1,370 | 1,329 | 1,366 | +3 | +0.2% | 820,700 |
| 2016/04/21 | 1,359 | 1,365 | 1,340 | 1,363 | +24 | +1.8% | 873,700 |
2051～
2100
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
