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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 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 |
| 2016/04/20 | 1,347 | 1,359 | 1,333 | 1,339 | +2 | +0.1% | 774,200 |
| 2016/04/19 | 1,325 | 1,351 | 1,325 | 1,337 | +46 | +3.6% | 644,800 |
| 2016/04/18 | 1,273 | 1,297 | 1,269 | 1,291 | -33 | -2.5% | 777,600 |
| 2016/04/15 | 1,318 | 1,330 | 1,311 | 1,324 | -13 | -1% | 723,800 |
| 2016/04/14 | 1,310 | 1,344 | 1,297 | 1,337 | +40 | +3.1% | 1,323,100 |
| 2016/04/13 | 1,291 | 1,307 | 1,269 | 1,297 | +30 | +2.4% | 952,400 |
| 2016/04/12 | 1,220 | 1,277 | 1,216 | 1,267 | +34 | +2.8% | 927,500 |
| 2016/04/11 | 1,226 | 1,236 | 1,208 | 1,233 | -2 | -0.2% | 632,500 |
| 2016/04/08 | 1,188 | 1,249 | 1,183 | 1,235 | +20 | +1.6% | 1,080,400 |
| 2016/04/07 | 1,206 | 1,225 | 1,186 | 1,215 | +6 | +0.5% | 1,327,200 |
| 2016/04/06 | 1,179 | 1,210 | 1,172 | 1,209 | +20 | +1.7% | 998,000 |
| 2016/04/05 | 1,222 | 1,236 | 1,185 | 1,189 | -45 | -3.6% | 1,011,600 |
| 2016/04/04 | 1,225 | 1,261 | 1,223 | 1,234 | +10 | +0.8% | 1,334,500 |
| 2016/04/01 | 1,288 | 1,288 | 1,219 | 1,224 | -70 | -5.4% | 1,037,400 |
| 2016/03/31 | 1,306 | 1,321 | 1,292 | 1,294 | -2 | -0.2% | 1,601,700 |
| 2016/03/30 | 1,311 | 1,315 | 1,292 | 1,296 | -14 | -1.1% | 1,214,900 |
2251～
2300
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
