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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 2,093 | 2,115 | 2,087 | 2,094 | -40 | -1.9% | 919,700 |
| 2017/01/23 | 2,124 | 2,152 | 2,101 | 2,134 | -7 | -0.3% | 971,000 |
| 2017/01/20 | 2,114 | 2,148 | 2,103 | 2,141 | +27 | +1.3% | 951,100 |
| 2017/01/19 | 2,085 | 2,118 | 2,076 | 2,114 | +64 | +3.1% | 969,200 |
| 2017/01/18 | 2,027 | 2,059 | 2,015 | 2,050 | +2 | +0.1% | 878,800 |
| 2017/01/17 | 2,076 | 2,077 | 2,038 | 2,048 | -37 | -1.8% | 653,300 |
| 2017/01/16 | 2,099 | 2,115 | 2,078 | 2,085 | -28 | -1.3% | 712,200 |
| 2017/01/13 | 2,118 | 2,118 | 2,087 | 2,113 | -5 | -0.2% | 721,700 |
| 2017/01/12 | 2,145 | 2,146 | 2,093 | 2,118 | -28 | -1.3% | 1,136,500 |
| 2017/01/11 | 2,100 | 2,150 | 2,100 | 2,146 | +63 | +3% | 1,646,100 |
| 2017/01/10 | 2,108 | 2,114 | 2,073 | 2,083 | -25 | -1.2% | 1,487,600 |
| 2017/01/06 | 2,099 | 2,122 | 2,078 | 2,108 | -14 | -0.7% | 903,100 |
| 2017/01/05 | 2,124 | 2,129 | 2,113 | 2,122 | -3 | -0.1% | 866,700 |
| 2017/01/04 | 2,122 | 2,129 | 2,100 | 2,125 | +16 | +0.8% | 1,384,000 |
| 2016/12/30 | 2,072 | 2,116 | 2,065 | 2,109 | +30 | +1.4% | 713,600 |
| 2016/12/29 | 2,104 | 2,105 | 2,075 | 2,079 | -57 | -2.7% | 904,700 |
| 2016/12/28 | 2,098 | 2,144 | 2,093 | 2,136 | +39 | +1.9% | 660,000 |
| 2016/12/27 | 2,060 | 2,114 | 2,056 | 2,097 | +9 | +0.4% | 472,700 |
| 2016/12/26 | 2,129 | 2,129 | 2,086 | 2,088 | -50 | -2.3% | 722,800 |
| 2016/12/22 | 2,130 | 2,138 | 2,114 | 2,138 | +11 | +0.5% | 760,400 |
| 2016/12/21 | 2,118 | 2,145 | 2,109 | 2,127 | +1 | ±0% | 894,300 |
| 2016/12/20 | 2,122 | 2,127 | 2,096 | 2,126 | -3 | -0.1% | 961,000 |
| 2016/12/19 | 2,127 | 2,143 | 2,106 | 2,129 | +4 | +0.2% | 1,183,000 |
| 2016/12/16 | 2,105 | 2,140 | 2,102 | 2,125 | +43 | +2.1% | 1,658,600 |
| 2016/12/15 | 2,084 | 2,094 | 2,065 | 2,082 | +2 | +0.1% | 1,206,400 |
| 2016/12/14 | 2,070 | 2,086 | 2,061 | 2,080 | +19 | +0.9% | 1,021,100 |
| 2016/12/13 | 2,042 | 2,067 | 2,028 | 2,061 | +18 | +0.9% | 1,077,500 |
| 2016/12/12 | 2,098 | 2,106 | 2,025 | 2,043 | -27 | -1.3% | 1,250,400 |
| 2016/12/09 | 2,040 | 2,085 | 2,039 | 2,070 | +38 | +1.9% | 2,127,600 |
| 2016/12/08 | 1,996 | 2,035 | 1,989 | 2,032 | +69 | +3.5% | 2,108,400 |
| 2016/12/07 | 1,957 | 1,971 | 1,948 | 1,963 | +35 | +1.8% | 1,791,800 |
| 2016/12/06 | 1,945 | 1,955 | 1,922 | 1,928 | -11 | -0.6% | 1,956,700 |
| 2016/12/05 | 1,960 | 1,962 | 1,929 | 1,939 | -37 | -1.9% | 1,326,800 |
| 2016/12/02 | 1,983 | 1,995 | 1,970 | 1,976 | -18 | -0.9% | 1,853,200 |
| 2016/12/01 | 1,986 | 2,015 | 1,979 | 1,994 | +38 | +1.9% | 2,636,600 |
| 2016/11/30 | 1,973 | 1,980 | 1,947 | 1,956 | -16 | -0.8% | 3,111,800 |
| 2016/11/29 | 1,962 | 1,987 | 1,952 | 1,972 | +12 | +0.6% | 2,370,200 |
| 2016/11/28 | 1,971 | 1,971 | 1,942 | 1,960 | -11 | -0.6% | 1,642,700 |
| 2016/11/25 | 1,962 | 1,987 | 1,952 | 1,971 | -4 | -0.2% | 1,135,800 |
| 2016/11/24 | 1,990 | 2,016 | 1,972 | 1,975 | +22 | +1.1% | 2,406,200 |
| 2016/11/22 | 1,952 | 1,958 | 1,926 | 1,953 | +1 | +0.1% | 1,471,700 |
| 2016/11/21 | 1,962 | 1,970 | 1,940 | 1,952 | -19 | -1% | 1,441,400 |
| 2016/11/18 | 2,000 | 2,010 | 1,970 | 1,971 | +10 | +0.5% | 1,497,700 |
| 2016/11/17 | 1,974 | 1,977 | 1,932 | 1,961 | -30 | -1.5% | 2,535,800 |
| 2016/11/16 | 2,015 | 2,015 | 1,985 | 1,991 | -7 | -0.4% | 1,947,100 |
| 2016/11/15 | 2,002 | 2,024 | 1,972 | 1,998 | -31 | -1.5% | 1,645,400 |
| 2016/11/14 | 2,022 | 2,043 | 2,014 | 2,029 | +7 | +0.3% | 1,493,400 |
| 2016/11/11 | 2,064 | 2,073 | 2,016 | 2,022 | -18 | -0.9% | 1,765,800 |
| 2016/11/10 | 2,050 | 2,050 | 2,022 | 2,040 | +143 | +7.5% | 2,575,800 |
| 2016/11/09 | 2,007 | 2,021 | 1,867 | 1,897 | -83 | -4.2% | 3,057,700 |
2101～
2150
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 | 3.41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% | 26.28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 | 3.69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
