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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 2015/06/23 | 1,838 | 1,868 | 1,827 | 1,866 | +36 | +2% | 1,397,200 |
| 2015/06/22 | 1,827 | 1,833 | 1,813 | 1,830 | +3 | +0.2% | 1,234,800 |
| 2015/06/19 | 1,801 | 1,831 | 1,801 | 1,827 | +27 | +1.5% | 1,946,800 |
| 2015/06/18 | 1,809 | 1,816 | 1,785 | 1,800 | -2 | -0.1% | 1,360,300 |
| 2015/06/17 | 1,820 | 1,822 | 1,798 | 1,802 | -18 | -1% | 1,261,200 |
| 2015/06/16 | 1,830 | 1,836 | 1,818 | 1,820 | -18 | -1% | 1,085,300 |
| 2015/06/15 | 1,843 | 1,843 | 1,827 | 1,838 | -12 | -0.6% | 957,200 |
| 2015/06/12 | 1,820 | 1,850 | 1,820 | 1,850 | -4 | -0.2% | 2,419,900 |
| 2015/06/11 | 1,864 | 1,880 | 1,846 | 1,854 | -9 | -0.5% | 2,034,500 |
| 2015/06/10 | 1,875 | 1,891 | 1,857 | 1,863 | -12 | -0.6% | 1,784,800 |
| 2015/06/09 | 1,929 | 1,938 | 1,875 | 1,875 | -59 | -3.1% | 1,470,500 |
| 2015/06/08 | 1,950 | 1,960 | 1,932 | 1,934 | -24 | -1.2% | 1,086,200 |
| 2015/06/05 | 1,960 | 1,964 | 1,934 | 1,958 | +10 | +0.5% | 1,602,700 |
2451～
2500
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
