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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,775 | 1,775 | 1,709 | 1,712 | -49 | -2.8% | 1,661,100 |
| 2014/10/20 | 1,730 | 1,766 | 1,723 | 1,761 | +85 | +5.1% | 1,600,600 |
| 2014/10/17 | 1,690 | 1,707 | 1,670 | 1,676 | -12 | -0.7% | 2,727,000 |
| 2014/10/16 | 1,686 | 1,720 | 1,669 | 1,688 | -73 | -4.1% | 2,914,000 |
| 2014/10/15 | 1,726 | 1,762 | 1,715 | 1,761 | +34 | +2% | 2,098,400 |
| 2014/10/14 | 1,743 | 1,763 | 1,717 | 1,727 | -73 | -4.1% | 3,383,200 |
| 2014/10/10 | 1,800 | 1,820 | 1,782 | 1,800 | -51 | -2.8% | 2,386,200 |
| 2014/10/09 | 1,909 | 1,915 | 1,845 | 1,851 | -60 | -3.1% | 2,455,600 |
| 2014/10/08 | 1,908 | 1,930 | 1,901 | 1,911 | -37 | -1.9% | 1,885,900 |
| 2014/10/07 | 1,946 | 1,973 | 1,913 | 1,948 | +13 | +0.7% | 2,779,200 |
| 2014/10/06 | 1,978 | 1,980 | 1,932 | 1,935 | -42 | -2.1% | 3,090,400 |
| 2014/10/03 | 1,925 | 1,998 | 1,924 | 1,977 | +40 | +2.1% | 1,969,500 |
| 2014/10/02 | 1,975 | 1,988 | 1,931 | 1,937 | -66 | -3.3% | 1,976,300 |
| 2014/10/01 | 2,020 | 2,029 | 1,989 | 2,003 | -26 | -1.3% | 1,544,700 |
| 2014/09/30 | 2,063 | 2,063 | 2,011 | 2,029 | -60 | -2.9% | 2,149,900 |
| 2014/09/29 | 2,145 | 2,169 | 2,073 | 2,089 | -36 | -1.7% | 2,109,200 |
| 2014/09/26 | 2,081 | 2,133 | 2,076 | 2,125 | -20 | -0.9% | 1,810,400 |
| 2014/09/25 | 2,128 | 2,145 | 2,098 | 2,145 | +38 | +1.8% | 1,234,800 |
| 2014/09/24 | 2,090 | 2,122 | 2,084 | 2,107 | -3 | -0.1% | 899,400 |
| 2014/09/22 | 2,141 | 2,145 | 2,094 | 2,110 | -16 | -0.8% | 1,387,000 |
| 2014/09/19 | 2,086 | 2,139 | 2,080 | 2,126 | +44 | +2.1% | 1,584,300 |
| 2014/09/18 | 2,096 | 2,105 | 2,073 | 2,082 | +7 | +0.3% | 1,188,300 |
| 2014/09/17 | 2,075 | 2,106 | 2,072 | 2,075 | +1 | ±0% | 1,263,700 |
| 2014/09/16 | 2,099 | 2,099 | 2,070 | 2,074 | -9 | -0.4% | 1,008,500 |
| 2014/09/12 | 2,096 | 2,100 | 2,070 | 2,083 | -3 | -0.1% | 1,319,600 |
| 2014/09/11 | 2,121 | 2,128 | 2,075 | 2,086 | -27 | -1.3% | 2,371,200 |
| 2014/09/10 | 2,070 | 2,115 | 2,062 | 2,113 | +34 | +1.6% | 1,152,900 |
| 2014/09/09 | 2,095 | 2,095 | 2,070 | 2,079 | -1 | ±0% | 801,000 |
| 2014/09/08 | 2,080 | 2,094 | 2,065 | 2,080 | +15 | +0.7% | 1,193,000 |
| 2014/09/05 | 2,104 | 2,108 | 2,058 | 2,065 | -17 | -0.8% | 1,484,600 |
| 2014/09/04 | 2,098 | 2,115 | 2,075 | 2,082 | -11 | -0.5% | 1,902,600 |
| 2014/09/03 | 2,064 | 2,099 | 2,064 | 2,093 | +49 | +2.4% | 1,709,200 |
| 2014/09/02 | 2,016 | 2,053 | 2,014 | 2,044 | +29 | +1.4% | 1,337,500 |
| 2014/09/01 | 2,014 | 2,030 | 2,007 | 2,015 | -2 | -0.1% | 956,300 |
| 2014/08/29 | 2,008 | 2,035 | 2,003 | 2,017 | ±0 | ±0% | 1,313,900 |
| 2014/08/28 | 2,024 | 2,043 | 2,011 | 2,017 | -24 | -1.2% | 1,262,400 |
| 2014/08/27 | 2,022 | 2,055 | 2,012 | 2,041 | +23 | +1.1% | 1,538,000 |
| 2014/08/26 | 2,025 | 2,043 | 2,017 | 2,018 | -10 | -0.5% | 1,638,400 |
| 2014/08/25 | 1,998 | 2,034 | 1,991 | 2,028 | +47 | +2.4% | 2,075,300 |
| 2014/08/22 | 1,995 | 2,003 | 1,969 | 1,981 | -14 | -0.7% | 1,369,600 |
| 2014/08/21 | 1,970 | 2,006 | 1,960 | 1,995 | +38 | +1.9% | 1,284,600 |
| 2014/08/20 | 1,944 | 1,964 | 1,941 | 1,957 | +13 | +0.7% | 977,000 |
| 2014/08/19 | 1,936 | 1,950 | 1,930 | 1,944 | +22 | +1.1% | 910,400 |
| 2014/08/18 | 1,912 | 1,924 | 1,899 | 1,922 | +11 | +0.6% | 782,300 |
| 2014/08/15 | 1,923 | 1,927 | 1,902 | 1,911 | -12 | -0.6% | 1,163,800 |
| 2014/08/14 | 1,917 | 1,928 | 1,912 | 1,923 | +8 | +0.4% | 877,800 |
| 2014/08/13 | 1,917 | 1,926 | 1,900 | 1,915 | -2 | -0.1% | 1,183,700 |
| 2014/08/12 | 1,902 | 1,920 | 1,897 | 1,917 | +12 | +0.6% | 787,600 |
| 2014/08/11 | 1,890 | 1,909 | 1,872 | 1,905 | +48 | +2.6% | 1,040,000 |
| 2014/08/08 | 1,884 | 1,904 | 1,821 | 1,857 | -28 | -1.5% | 1,979,000 |
2651～
2700
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
