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 |
|---|---|---|---|---|---|---|---|
| 2015/09/02 | 1,573 | 1,598 | 1,550 | 1,559 | -44 | -2.7% | 1,711,100 |
| 2015/09/01 | 1,644 | 1,644 | 1,603 | 1,603 | -54 | -3.3% | 1,318,300 |
| 2015/08/31 | 1,685 | 1,685 | 1,650 | 1,657 | -29 | -1.7% | 982,900 |
| 2015/08/28 | 1,667 | 1,700 | 1,651 | 1,686 | +70 | +4.3% | 1,245,300 |
| 2015/08/27 | 1,645 | 1,660 | 1,615 | 1,616 | -5 | -0.3% | 1,046,100 |
| 2015/08/26 | 1,556 | 1,639 | 1,522 | 1,621 | +55 | +3.5% | 2,096,100 |
| 2015/08/25 | 1,530 | 1,645 | 1,530 | 1,566 | -52 | -3.2% | 2,453,700 |
| 2015/08/24 | 1,654 | 1,693 | 1,618 | 1,618 | -112 | -6.5% | 2,339,200 |
| 2015/08/21 | 1,733 | 1,764 | 1,727 | 1,730 | -69 | -3.8% | 1,791,500 |
| 2015/08/20 | 1,810 | 1,827 | 1,795 | 1,799 | -23 | -1.3% | 1,344,900 |
| 2015/08/19 | 1,858 | 1,869 | 1,822 | 1,822 | -49 | -2.6% | 1,221,000 |
| 2015/08/18 | 1,875 | 1,892 | 1,871 | 1,871 | -9 | -0.5% | 947,500 |
| 2015/08/17 | 1,879 | 1,887 | 1,862 | 1,880 | +7 | +0.4% | 1,091,900 |
| 2015/08/14 | 1,870 | 1,890 | 1,864 | 1,873 | -6 | -0.3% | 891,500 |
| 2015/08/13 | 1,863 | 1,896 | 1,856 | 1,879 | -5 | -0.3% | 1,013,500 |
| 2015/08/12 | 1,899 | 1,912 | 1,865 | 1,884 | -33 | -1.7% | 1,335,000 |
| 2015/08/11 | 1,915 | 1,929 | 1,907 | 1,917 | +24 | +1.3% | 1,849,300 |
| 2015/08/10 | 1,915 | 1,915 | 1,876 | 1,893 | -22 | -1.1% | 1,527,000 |
| 2015/08/07 | 1,914 | 1,926 | 1,904 | 1,915 | -14 | -0.7% | 1,296,200 |
| 2015/08/06 | 1,917 | 1,944 | 1,912 | 1,929 | +25 | +1.3% | 3,165,800 |
| 2015/08/05 | 1,850 | 1,910 | 1,814 | 1,904 | +57 | +3.1% | 3,019,500 |
| 2015/08/04 | 1,750 | 1,878 | 1,749 | 1,847 | +158 | +9.4% | 5,269,900 |
| 2015/08/03 | 1,717 | 1,723 | 1,685 | 1,689 | -25 | -1.5% | 809,100 |
| 2015/07/31 | 1,684 | 1,715 | 1,666 | 1,714 | +61 | +3.7% | 1,306,200 |
| 2015/07/30 | 1,650 | 1,676 | 1,650 | 1,653 | +21 | +1.3% | 1,140,700 |
| 2015/07/29 | 1,608 | 1,655 | 1,571 | 1,632 | -44 | -2.6% | 1,676,400 |
| 2015/07/28 | 1,670 | 1,688 | 1,660 | 1,676 | -7 | -0.4% | 1,120,300 |
| 2015/07/27 | 1,676 | 1,692 | 1,662 | 1,683 | +1 | +0.1% | 903,500 |
| 2015/07/24 | 1,670 | 1,697 | 1,669 | 1,682 | -3 | -0.2% | 731,000 |
| 2015/07/23 | 1,704 | 1,719 | 1,676 | 1,685 | -16 | -0.9% | 1,071,800 |
| 2015/07/22 | 1,719 | 1,722 | 1,700 | 1,701 | -45 | -2.6% | 1,032,100 |
| 2015/07/21 | 1,745 | 1,749 | 1,729 | 1,746 | +18 | +1% | 689,900 |
| 2015/07/17 | 1,725 | 1,731 | 1,716 | 1,728 | -7 | -0.4% | 641,000 |
| 2015/07/16 | 1,731 | 1,740 | 1,709 | 1,735 | +3 | +0.2% | 1,495,300 |
| 2015/07/15 | 1,730 | 1,742 | 1,718 | 1,732 | +9 | +0.5% | 1,286,800 |
| 2015/07/14 | 1,725 | 1,738 | 1,712 | 1,723 | +32 | +1.9% | 1,647,200 |
| 2015/07/13 | 1,665 | 1,700 | 1,660 | 1,691 | +36 | +2.2% | 1,042,100 |
| 2015/07/10 | 1,660 | 1,674 | 1,641 | 1,655 | +8 | +0.5% | 1,306,500 |
| 2015/07/09 | 1,614 | 1,650 | 1,563 | 1,647 | -23 | -1.4% | 2,536,100 |
| 2015/07/08 | 1,721 | 1,725 | 1,670 | 1,670 | -50 | -2.9% | 1,764,500 |
| 2015/07/07 | 1,711 | 1,726 | 1,708 | 1,720 | +13 | +0.8% | 1,210,800 |
| 2015/07/06 | 1,732 | 1,741 | 1,703 | 1,707 | -61 | -3.5% | 1,956,700 |
| 2015/07/03 | 1,746 | 1,769 | 1,744 | 1,768 | +38 | +2.2% | 1,159,000 |
| 2015/07/02 | 1,756 | 1,756 | 1,730 | 1,730 | -26 | -1.5% | 2,066,400 |
| 2015/07/01 | 1,772 | 1,785 | 1,747 | 1,756 | +22 | +1.3% | 1,017,800 |
| 2015/06/30 | 1,750 | 1,771 | 1,730 | 1,734 | -16 | -0.9% | 1,797,100 |
| 2015/06/29 | 1,767 | 1,767 | 1,737 | 1,750 | -62 | -3.4% | 1,750,800 |
| 2015/06/26 | 1,812 | 1,817 | 1,796 | 1,812 | -15 | -0.8% | 1,146,900 |
| 2015/06/25 | 1,840 | 1,843 | 1,824 | 1,827 | -21 | -1.1% | 968,100 |
| 2015/06/24 | 1,847 | 1,868 | 1,844 | 1,848 | -18 | -1% | 1,758,400 |
2351～
2400
件表示中 / 3683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 | 235,000円 | +6.3% | +52.3% | 4.26% | 10.54倍 | 0.90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 |
| エプソン | 188,300円 | +3.5% | +7.0% | 3.93% | 11.60倍 | 0.76倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| アズビル | 117,300円 | +3.5% | +2.6% | 1.88% | 15.94倍 | 2.67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 |
| シャープ | 84,000円 | -8.3% | - | 0.00% | 54.55倍 | 4.20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 |
| ヒロセ電 | 1,521,500円 | +14.8% | +16.1% | 3.22% | 16.09倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
