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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,615 | 1,641 | 1,592 | 1,633 | +48 | +3% | 1,378,100 |
| 2015/10/28 | 1,580 | 1,603 | 1,573 | 1,585 | -6 | -0.4% | 900,200 |
| 2015/10/27 | 1,620 | 1,632 | 1,586 | 1,591 | -39 | -2.4% | 969,800 |
| 2015/10/26 | 1,652 | 1,663 | 1,627 | 1,630 | +18 | +1.1% | 1,388,100 |
| 2015/10/23 | 1,611 | 1,627 | 1,601 | 1,612 | +49 | +3.1% | 772,300 |
| 2015/10/22 | 1,548 | 1,580 | 1,546 | 1,563 | -6 | -0.4% | 564,800 |
| 2015/10/21 | 1,516 | 1,574 | 1,516 | 1,569 | +55 | +3.6% | 977,300 |
| 2015/10/20 | 1,512 | 1,520 | 1,501 | 1,514 | +11 | +0.7% | 644,000 |
| 2015/10/19 | 1,537 | 1,538 | 1,493 | 1,503 | -39 | -2.5% | 838,900 |
| 2015/10/16 | 1,545 | 1,563 | 1,533 | 1,542 | +15 | +1% | 975,200 |
| 2015/10/15 | 1,493 | 1,533 | 1,482 | 1,527 | +26 | +1.7% | 702,700 |
| 2015/10/14 | 1,546 | 1,548 | 1,496 | 1,501 | -49 | -3.2% | 934,100 |
| 2015/10/13 | 1,562 | 1,578 | 1,546 | 1,550 | -33 | -2.1% | 846,800 |
| 2015/10/09 | 1,538 | 1,583 | 1,529 | 1,583 | +64 | +4.2% | 1,141,800 |
| 2015/10/08 | 1,513 | 1,548 | 1,506 | 1,519 | +16 | +1.1% | 1,270,300 |
| 2015/10/07 | 1,477 | 1,515 | 1,474 | 1,503 | +27 | +1.8% | 1,240,300 |
| 2015/10/06 | 1,506 | 1,519 | 1,471 | 1,476 | +4 | +0.3% | 845,600 |
| 2015/10/05 | 1,481 | 1,493 | 1,461 | 1,472 | +14 | +1% | 857,700 |
| 2015/10/02 | 1,455 | 1,469 | 1,427 | 1,458 | ±0 | ±0% | 1,031,500 |
| 2015/10/01 | 1,429 | 1,472 | 1,401 | 1,458 | +24 | +1.7% | 1,298,300 |
| 2015/09/30 | 1,407 | 1,445 | 1,390 | 1,434 | +57 | +4.1% | 2,279,000 |
| 2015/09/29 | 1,465 | 1,468 | 1,371 | 1,377 | -141 | -9.3% | 3,795,900 |
| 2015/09/28 | 1,550 | 1,557 | 1,507 | 1,518 | -48 | -3.1% | 883,800 |
| 2015/09/25 | 1,543 | 1,570 | 1,521 | 1,566 | +25 | +1.6% | 860,200 |
| 2015/09/24 | 1,590 | 1,598 | 1,540 | 1,541 | -61 | -3.8% | 1,174,600 |
| 2015/09/18 | 1,631 | 1,631 | 1,592 | 1,602 | -50 | -3% | 1,562,000 |
| 2015/09/17 | 1,644 | 1,673 | 1,644 | 1,652 | +23 | +1.4% | 1,025,000 |
| 2015/09/16 | 1,662 | 1,668 | 1,615 | 1,629 | -36 | -2.2% | 1,490,400 |
| 2015/09/15 | 1,646 | 1,682 | 1,632 | 1,665 | +34 | +2.1% | 1,197,600 |
| 2015/09/14 | 1,670 | 1,677 | 1,616 | 1,631 | -25 | -1.5% | 780,900 |
| 2015/09/11 | 1,707 | 1,709 | 1,653 | 1,656 | -11 | -0.7% | 1,788,300 |
| 2015/09/10 | 1,629 | 1,674 | 1,617 | 1,667 | -15 | -0.9% | 1,042,300 |
| 2015/09/09 | 1,635 | 1,699 | 1,627 | 1,682 | +124 | +8% | 2,198,400 |
| 2015/09/08 | 1,585 | 1,597 | 1,554 | 1,558 | -17 | -1.1% | 793,000 |
| 2015/09/07 | 1,549 | 1,590 | 1,530 | 1,575 | +16 | +1% | 903,700 |
| 2015/09/04 | 1,619 | 1,619 | 1,543 | 1,559 | -43 | -2.7% | 1,468,700 |
| 2015/09/03 | 1,587 | 1,629 | 1,584 | 1,602 | +43 | +2.8% | 1,777,600 |
| 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 |
2401～
2450
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
