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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,198 | 1,212 | 1,171 | 1,202 | -16 | -1.3% | 1,247,900 |
| 2016/02/05 | 1,177 | 1,222 | 1,173 | 1,218 | +41 | +3.5% | 2,418,400 |
| 2016/02/04 | 1,158 | 1,192 | 1,145 | 1,177 | -3 | -0.3% | 1,631,600 |
| 2016/02/03 | 1,194 | 1,220 | 1,170 | 1,180 | -55 | -4.5% | 3,114,300 |
| 2016/02/02 | 1,244 | 1,255 | 1,227 | 1,235 | -18 | -1.4% | 1,579,000 |
| 2016/02/01 | 1,237 | 1,255 | 1,226 | 1,253 | +54 | +4.5% | 1,759,700 |
| 2016/01/29 | 1,204 | 1,206 | 1,138 | 1,199 | -21 | -1.7% | 3,236,300 |
| 2016/01/28 | 1,253 | 1,255 | 1,220 | 1,220 | -44 | -3.5% | 1,233,600 |
| 2016/01/27 | 1,249 | 1,267 | 1,239 | 1,264 | +37 | +3% | 1,228,600 |
| 2016/01/26 | 1,237 | 1,242 | 1,218 | 1,227 | -32 | -2.5% | 875,200 |
| 2016/01/25 | 1,281 | 1,284 | 1,248 | 1,259 | +2 | +0.2% | 1,344,500 |
| 2016/01/22 | 1,230 | 1,258 | 1,213 | 1,257 | +61 | +5.1% | 1,521,700 |
| 2016/01/21 | 1,208 | 1,257 | 1,195 | 1,196 | -14 | -1.2% | 1,909,100 |
| 2016/01/20 | 1,260 | 1,265 | 1,209 | 1,210 | -51 | -4% | 1,624,200 |
| 2016/01/19 | 1,235 | 1,262 | 1,225 | 1,261 | +25 | +2% | 1,275,500 |
| 2016/01/18 | 1,221 | 1,238 | 1,205 | 1,236 | -15 | -1.2% | 1,238,900 |
| 2016/01/15 | 1,285 | 1,289 | 1,246 | 1,251 | -8 | -0.6% | 1,382,700 |
| 2016/01/14 | 1,242 | 1,260 | 1,232 | 1,259 | -23 | -1.8% | 1,213,400 |
| 2016/01/13 | 1,264 | 1,296 | 1,258 | 1,282 | +41 | +3.3% | 1,597,700 |
| 2016/01/12 | 1,259 | 1,281 | 1,237 | 1,241 | -30 | -2.4% | 1,935,000 |
| 2016/01/08 | 1,261 | 1,289 | 1,259 | 1,271 | -2 | -0.2% | 2,159,600 |
| 2016/01/07 | 1,299 | 1,318 | 1,270 | 1,273 | -53 | -4% | 1,904,600 |
| 2016/01/06 | 1,362 | 1,373 | 1,316 | 1,326 | -39 | -2.9% | 1,278,800 |
| 2016/01/05 | 1,386 | 1,391 | 1,356 | 1,365 | -14 | -1% | 925,900 |
| 2016/01/04 | 1,397 | 1,419 | 1,372 | 1,379 | -23 | -1.6% | 1,467,200 |
| 2015/12/30 | 1,420 | 1,434 | 1,397 | 1,402 | -11 | -0.8% | 1,442,400 |
| 2015/12/29 | 1,407 | 1,417 | 1,387 | 1,413 | +7 | +0.5% | 615,900 |
| 2015/12/28 | 1,370 | 1,415 | 1,370 | 1,406 | +35 | +2.6% | 711,000 |
| 2015/12/25 | 1,381 | 1,390 | 1,365 | 1,371 | -15 | -1.1% | 589,000 |
| 2015/12/24 | 1,397 | 1,412 | 1,386 | 1,386 | -9 | -0.6% | 1,298,600 |
| 2015/12/22 | 1,392 | 1,403 | 1,385 | 1,395 | +7 | +0.5% | 1,605,800 |
| 2015/12/21 | 1,400 | 1,408 | 1,373 | 1,388 | -19 | -1.4% | 1,154,400 |
| 2015/12/18 | 1,433 | 1,452 | 1,405 | 1,407 | -24 | -1.7% | 1,634,000 |
| 2015/12/17 | 1,450 | 1,464 | 1,431 | 1,431 | +6 | +0.4% | 926,300 |
| 2015/12/16 | 1,447 | 1,447 | 1,417 | 1,425 | +10 | +0.7% | 1,459,300 |
| 2015/12/15 | 1,424 | 1,435 | 1,411 | 1,415 | -16 | -1.1% | 1,331,300 |
| 2015/12/14 | 1,440 | 1,453 | 1,415 | 1,431 | -45 | -3% | 1,350,700 |
| 2015/12/11 | 1,447 | 1,482 | 1,447 | 1,476 | +11 | +0.8% | 1,523,600 |
| 2015/12/10 | 1,483 | 1,483 | 1,458 | 1,465 | -45 | -3% | 1,450,700 |
| 2015/12/09 | 1,519 | 1,534 | 1,505 | 1,510 | -12 | -0.8% | 1,708,100 |
| 2015/12/08 | 1,545 | 1,546 | 1,507 | 1,522 | -19 | -1.2% | 1,044,700 |
| 2015/12/07 | 1,520 | 1,552 | 1,520 | 1,541 | +26 | +1.7% | 1,619,000 |
| 2015/12/04 | 1,520 | 1,539 | 1,507 | 1,515 | -48 | -3.1% | 2,362,800 |
| 2015/12/03 | 1,536 | 1,567 | 1,535 | 1,563 | +27 | +1.8% | 2,154,800 |
| 2015/12/02 | 1,520 | 1,542 | 1,508 | 1,536 | +23 | +1.5% | 1,990,800 |
| 2015/12/01 | 1,482 | 1,516 | 1,479 | 1,513 | +40 | +2.7% | 1,512,500 |
| 2015/11/30 | 1,446 | 1,478 | 1,446 | 1,473 | +21 | +1.4% | 2,783,500 |
| 2015/11/27 | 1,450 | 1,462 | 1,445 | 1,452 | -3 | -0.2% | 950,400 |
| 2015/11/26 | 1,450 | 1,465 | 1,442 | 1,455 | +7 | +0.5% | 1,057,000 |
| 2015/11/25 | 1,440 | 1,463 | 1,438 | 1,448 | +5 | +0.3% | 1,279,600 |
2151～
2200
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
