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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,859 | 1,885 | 1,853 | 1,885 | +36 | +1.9% | 1,504,700 |
| 2014/08/06 | 1,803 | 1,854 | 1,788 | 1,849 | +8 | +0.4% | 2,982,800 |
| 2014/08/05 | 2,000 | 2,013 | 1,831 | 1,841 | -135 | -6.8% | 4,424,900 |
| 2014/08/04 | 1,924 | 1,979 | 1,897 | 1,976 | +84 | +4.4% | 2,137,300 |
| 2014/08/01 | 1,865 | 1,916 | 1,858 | 1,892 | +16 | +0.9% | 1,798,900 |
| 2014/07/31 | 1,913 | 1,930 | 1,871 | 1,876 | -28 | -1.5% | 1,543,500 |
| 2014/07/30 | 1,866 | 1,914 | 1,862 | 1,904 | +43 | +2.3% | 1,552,700 |
| 2014/07/29 | 1,879 | 1,879 | 1,848 | 1,861 | -6 | -0.3% | 645,600 |
| 2014/07/28 | 1,855 | 1,874 | 1,851 | 1,867 | -5 | -0.3% | 626,900 |
| 2014/07/25 | 1,860 | 1,872 | 1,843 | 1,872 | +19 | +1% | 1,079,700 |
| 2014/07/24 | 1,870 | 1,897 | 1,843 | 1,853 | +2 | +0.1% | 1,320,200 |
| 2014/07/23 | 1,860 | 1,864 | 1,837 | 1,851 | +7 | +0.4% | 719,800 |
| 2014/07/22 | 1,827 | 1,848 | 1,819 | 1,844 | +34 | +1.9% | 774,000 |
| 2014/07/18 | 1,804 | 1,815 | 1,785 | 1,810 | -24 | -1.3% | 959,300 |
| 2014/07/17 | 1,855 | 1,856 | 1,828 | 1,834 | -15 | -0.8% | 1,437,700 |
| 2014/07/16 | 1,821 | 1,857 | 1,810 | 1,849 | +41 | +2.3% | 1,839,400 |
| 2014/07/15 | 1,813 | 1,819 | 1,801 | 1,808 | -3 | -0.2% | 895,100 |
| 2014/07/14 | 1,800 | 1,815 | 1,790 | 1,811 | +16 | +0.9% | 857,600 |
| 2014/07/11 | 1,756 | 1,808 | 1,752 | 1,795 | +13 | +0.7% | 1,176,200 |
| 2014/07/10 | 1,825 | 1,830 | 1,782 | 1,782 | -30 | -1.7% | 1,130,300 |
| 2014/07/09 | 1,801 | 1,826 | 1,801 | 1,812 | -9 | -0.5% | 823,600 |
| 2014/07/08 | 1,806 | 1,827 | 1,794 | 1,821 | +10 | +0.6% | 1,005,500 |
| 2014/07/07 | 1,793 | 1,822 | 1,793 | 1,811 | +21 | +1.2% | 1,143,300 |
| 2014/07/04 | 1,826 | 1,830 | 1,772 | 1,790 | -13 | -0.7% | 1,878,800 |
| 2014/07/03 | 1,815 | 1,833 | 1,798 | 1,803 | -1 | -0.1% | 1,239,900 |
| 2014/07/02 | 1,823 | 1,833 | 1,802 | 1,804 | -2 | -0.1% | 1,427,000 |
| 2014/07/01 | 1,777 | 1,815 | 1,773 | 1,806 | +51 | +2.9% | 1,696,000 |
| 2014/06/30 | 1,748 | 1,756 | 1,732 | 1,755 | +27 | +1.6% | 1,037,400 |
| 2014/06/27 | 1,749 | 1,754 | 1,707 | 1,728 | -15 | -0.9% | 1,340,100 |
| 2014/06/26 | 1,757 | 1,769 | 1,729 | 1,743 | -14 | -0.8% | 1,972,600 |
| 2014/06/25 | 1,745 | 1,765 | 1,691 | 1,757 | -21 | -1.2% | 2,397,100 |
| 2014/06/24 | 1,760 | 1,789 | 1,754 | 1,778 | -9 | -0.5% | 1,333,800 |
| 2014/06/23 | 1,795 | 1,800 | 1,771 | 1,787 | -5 | -0.3% | 1,617,400 |
| 2014/06/20 | 1,770 | 1,792 | 1,751 | 1,792 | +17 | +1% | 2,563,700 |
| 2014/06/19 | 1,750 | 1,790 | 1,740 | 1,775 | +38 | +2.2% | 1,943,800 |
| 2014/06/18 | 1,700 | 1,753 | 1,695 | 1,737 | +44 | +2.6% | 2,265,200 |
| 2014/06/17 | 1,684 | 1,714 | 1,675 | 1,693 | +31 | +1.9% | 2,246,100 |
| 2014/06/16 | 1,676 | 1,682 | 1,653 | 1,662 | -6 | -0.4% | 870,000 |
| 2014/06/13 | 1,631 | 1,677 | 1,630 | 1,668 | +16 | +1% | 1,484,800 |
| 2014/06/12 | 1,641 | 1,661 | 1,622 | 1,652 | +1 | +0.1% | 1,524,600 |
| 2014/06/11 | 1,640 | 1,657 | 1,636 | 1,651 | +6 | +0.4% | 955,800 |
| 2014/06/10 | 1,656 | 1,664 | 1,637 | 1,645 | -5 | -0.3% | 1,055,100 |
| 2014/06/09 | 1,687 | 1,694 | 1,645 | 1,650 | -16 | -1% | 622,600 |
| 2014/06/06 | 1,669 | 1,675 | 1,650 | 1,666 | +9 | +0.5% | 1,004,600 |
| 2014/06/05 | 1,700 | 1,735 | 1,640 | 1,657 | -4 | -0.2% | 1,522,700 |
| 2014/06/04 | 1,654 | 1,661 | 1,627 | 1,661 | +9 | +0.5% | 1,083,500 |
| 2014/06/03 | 1,683 | 1,689 | 1,638 | 1,652 | +1 | +0.1% | 1,382,800 |
| 2014/06/02 | 1,624 | 1,656 | 1,622 | 1,651 | +40 | +2.5% | 1,200,100 |
| 2014/05/30 | 1,625 | 1,643 | 1,607 | 1,611 | +7 | +0.4% | 2,003,100 |
| 2014/05/29 | 1,612 | 1,615 | 1,585 | 1,604 | -9 | -0.6% | 1,701,400 |
2701～
2750
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
