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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,955 | 2,007 | 1,930 | 1,980 | +136 | +7.4% | 3,928,600 |
| 2016/11/07 | 1,857 | 1,858 | 1,826 | 1,844 | +27 | +1.5% | 1,417,800 |
| 2016/11/04 | 1,842 | 1,842 | 1,809 | 1,817 | -54 | -2.9% | 1,769,500 |
| 2016/11/02 | 1,911 | 1,915 | 1,865 | 1,871 | -83 | -4.2% | 1,792,600 |
| 2016/11/01 | 1,950 | 1,962 | 1,937 | 1,954 | +24 | +1.2% | 1,262,000 |
| 2016/10/31 | 1,905 | 1,932 | 1,891 | 1,930 | +17 | +0.9% | 1,655,200 |
| 2016/10/28 | 1,875 | 1,913 | 1,875 | 1,913 | +52 | +2.8% | 2,197,600 |
| 2016/10/27 | 1,840 | 1,862 | 1,815 | 1,861 | +6 | +0.3% | 1,290,000 |
| 2016/10/26 | 1,858 | 1,865 | 1,843 | 1,855 | -13 | -0.7% | 1,399,100 |
| 2016/10/25 | 1,861 | 1,870 | 1,850 | 1,868 | +11 | +0.6% | 1,109,000 |
| 2016/10/24 | 1,862 | 1,868 | 1,838 | 1,857 | +7 | +0.4% | 1,217,600 |
| 2016/10/21 | 1,845 | 1,859 | 1,840 | 1,850 | +7 | +0.4% | 887,800 |
| 2016/10/20 | 1,838 | 1,843 | 1,825 | 1,843 | -1 | -0.1% | 1,022,600 |
| 2016/10/19 | 1,857 | 1,862 | 1,834 | 1,844 | -10 | -0.5% | 723,800 |
| 2016/10/18 | 1,860 | 1,869 | 1,843 | 1,854 | -10 | -0.5% | 986,900 |
| 2016/10/17 | 1,840 | 1,869 | 1,840 | 1,864 | +20 | +1.1% | 1,063,500 |
| 2016/10/14 | 1,816 | 1,848 | 1,813 | 1,844 | +30 | +1.7% | 1,462,500 |
| 2016/10/13 | 1,830 | 1,846 | 1,795 | 1,814 | -9 | -0.5% | 1,048,300 |
| 2016/10/12 | 1,826 | 1,855 | 1,818 | 1,823 | -30 | -1.6% | 1,000,700 |
| 2016/10/11 | 1,857 | 1,875 | 1,852 | 1,853 | +13 | +0.7% | 814,100 |
| 2016/10/07 | 1,855 | 1,855 | 1,816 | 1,840 | -16 | -0.9% | 1,775,900 |
| 2016/10/06 | 1,855 | 1,883 | 1,852 | 1,856 | +24 | +1.3% | 1,774,100 |
| 2016/10/05 | 1,820 | 1,833 | 1,809 | 1,832 | +36 | +2% | 1,736,400 |
| 2016/10/04 | 1,768 | 1,813 | 1,762 | 1,796 | +50 | +2.9% | 1,702,500 |
| 2016/10/03 | 1,779 | 1,783 | 1,741 | 1,746 | -15 | -0.9% | 1,014,200 |
| 2016/09/30 | 1,755 | 1,770 | 1,733 | 1,761 | -30 | -1.7% | 1,548,200 |
| 2016/09/29 | 1,764 | 1,798 | 1,763 | 1,791 | +52 | +3% | 971,000 |
| 2016/09/28 | 1,718 | 1,744 | 1,704 | 1,739 | +3 | +0.2% | 901,300 |
| 2016/09/27 | 1,699 | 1,736 | 1,673 | 1,736 | +9 | +0.5% | 1,309,100 |
| 2016/09/26 | 1,737 | 1,741 | 1,715 | 1,727 | -13 | -0.7% | 692,100 |
| 2016/09/23 | 1,764 | 1,769 | 1,728 | 1,740 | -19 | -1.1% | 958,300 |
| 2016/09/21 | 1,700 | 1,759 | 1,682 | 1,759 | +43 | +2.5% | 1,041,500 |
| 2016/09/20 | 1,673 | 1,717 | 1,653 | 1,716 | +19 | +1.1% | 1,367,700 |
| 2016/09/16 | 1,711 | 1,729 | 1,690 | 1,697 | +2 | +0.1% | 1,657,200 |
| 2016/09/15 | 1,694 | 1,712 | 1,682 | 1,695 | -8 | -0.5% | 1,349,400 |
| 2016/09/14 | 1,733 | 1,733 | 1,697 | 1,703 | -38 | -2.2% | 1,036,200 |
| 2016/09/13 | 1,711 | 1,744 | 1,710 | 1,741 | +25 | +1.5% | 1,227,000 |
| 2016/09/12 | 1,728 | 1,728 | 1,698 | 1,716 | -30 | -1.7% | 1,059,800 |
| 2016/09/09 | 1,740 | 1,750 | 1,730 | 1,746 | -4 | -0.2% | 1,243,400 |
| 2016/09/08 | 1,761 | 1,774 | 1,731 | 1,750 | -18 | -1% | 1,762,000 |
| 2016/09/07 | 1,759 | 1,795 | 1,752 | 1,768 | -5 | -0.3% | 1,839,100 |
| 2016/09/06 | 1,759 | 1,779 | 1,747 | 1,773 | +35 | +2% | 2,014,100 |
| 2016/09/05 | 1,754 | 1,763 | 1,723 | 1,738 | +64 | +3.8% | 2,242,200 |
| 2016/09/02 | 1,669 | 1,678 | 1,653 | 1,674 | -31 | -1.8% | 1,269,700 |
| 2016/09/01 | 1,724 | 1,740 | 1,694 | 1,705 | -31 | -1.8% | 1,643,400 |
| 2016/08/31 | 1,700 | 1,742 | 1,697 | 1,736 | +47 | +2.8% | 2,229,300 |
| 2016/08/30 | 1,679 | 1,695 | 1,669 | 1,689 | +1 | +0.1% | 1,010,900 |
| 2016/08/29 | 1,678 | 1,692 | 1,661 | 1,688 | +59 | +3.6% | 1,402,600 |
| 2016/08/26 | 1,640 | 1,646 | 1,617 | 1,629 | -23 | -1.4% | 1,056,300 |
| 2016/08/25 | 1,651 | 1,669 | 1,644 | 1,652 | +2 | +0.1% | 1,379,400 |
2151～
2200
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
