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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 1,598 | 1,630 | 1,588 | 1,613 | +33 | +2.1% | 2,224,700 |
| 2014/05/27 | 1,581 | 1,598 | 1,573 | 1,580 | +13 | +0.8% | 1,073,000 |
| 2014/05/26 | 1,588 | 1,592 | 1,551 | 1,567 | +12 | +0.8% | 1,221,300 |
| 2014/05/23 | 1,529 | 1,562 | 1,528 | 1,555 | +39 | +2.6% | 1,673,100 |
| 2014/05/22 | 1,506 | 1,523 | 1,490 | 1,516 | +23 | +1.5% | 1,753,100 |
| 2014/05/21 | 1,477 | 1,494 | 1,465 | 1,493 | -1 | -0.1% | 1,430,000 |
| 2014/05/20 | 1,511 | 1,525 | 1,487 | 1,494 | -2 | -0.1% | 1,529,600 |
| 2014/05/19 | 1,535 | 1,554 | 1,490 | 1,496 | -23 | -1.5% | 1,437,800 |
| 2014/05/16 | 1,509 | 1,522 | 1,491 | 1,519 | -17 | -1.1% | 1,091,900 |
| 2014/05/15 | 1,515 | 1,539 | 1,500 | 1,536 | -12 | -0.8% | 1,605,400 |
| 2014/05/14 | 1,545 | 1,548 | 1,521 | 1,548 | -5 | -0.3% | 1,242,300 |
| 2014/05/13 | 1,552 | 1,589 | 1,548 | 1,553 | +25 | +1.6% | 1,684,500 |
| 2014/05/12 | 1,554 | 1,560 | 1,521 | 1,528 | -15 | -1% | 1,827,200 |
| 2014/05/09 | 1,580 | 1,610 | 1,525 | 1,543 | +119 | +8.4% | 4,829,800 |
| 2014/05/08 | 1,445 | 1,449 | 1,409 | 1,424 | -13 | -0.9% | 1,164,700 |
| 2014/05/07 | 1,520 | 1,520 | 1,434 | 1,437 | -58 | -3.9% | 1,594,600 |
| 2014/05/02 | 1,500 | 1,510 | 1,481 | 1,495 | -15 | -1% | 841,600 |
| 2014/05/01 | 1,442 | 1,515 | 1,435 | 1,510 | +83 | +5.8% | 2,043,100 |
| 2014/04/30 | 1,447 | 1,450 | 1,423 | 1,427 | -17 | -1.2% | 949,500 |
| 2014/04/28 | 1,445 | 1,453 | 1,426 | 1,444 | -11 | -0.8% | 517,400 |
| 2014/04/25 | 1,451 | 1,471 | 1,443 | 1,455 | +4 | +0.3% | 462,000 |
| 2014/04/24 | 1,462 | 1,485 | 1,440 | 1,451 | -4 | -0.3% | 822,000 |
| 2014/04/23 | 1,441 | 1,461 | 1,439 | 1,455 | +23 | +1.6% | 492,100 |
| 2014/04/22 | 1,476 | 1,488 | 1,432 | 1,432 | -34 | -2.3% | 643,000 |
| 2014/04/21 | 1,459 | 1,477 | 1,457 | 1,466 | +13 | +0.9% | 591,700 |
| 2014/04/18 | 1,436 | 1,463 | 1,424 | 1,453 | +25 | +1.8% | 644,600 |
| 2014/04/17 | 1,440 | 1,464 | 1,426 | 1,428 | -24 | -1.7% | 1,130,800 |
| 2014/04/16 | 1,405 | 1,452 | 1,398 | 1,452 | +67 | +4.8% | 792,600 |
| 2014/04/15 | 1,404 | 1,407 | 1,380 | 1,385 | -5 | -0.4% | 725,100 |
| 2014/04/14 | 1,389 | 1,407 | 1,370 | 1,390 | -27 | -1.9% | 988,100 |
| 2014/04/11 | 1,370 | 1,442 | 1,357 | 1,417 | +23 | +1.6% | 1,873,000 |
| 2014/04/10 | 1,417 | 1,429 | 1,383 | 1,394 | +6 | +0.4% | 1,015,600 |
| 2014/04/09 | 1,382 | 1,392 | 1,361 | 1,388 | -17 | -1.2% | 1,299,000 |
| 2014/04/08 | 1,426 | 1,447 | 1,402 | 1,405 | -43 | -3% | 1,087,400 |
| 2014/04/07 | 1,452 | 1,465 | 1,438 | 1,448 | -19 | -1.3% | 665,200 |
| 2014/04/04 | 1,462 | 1,488 | 1,458 | 1,467 | -6 | -0.4% | 823,400 |
| 2014/04/03 | 1,477 | 1,494 | 1,464 | 1,473 | -9 | -0.6% | 1,024,200 |
| 2014/04/02 | 1,480 | 1,545 | 1,480 | 1,482 | +14 | +1% | 1,654,000 |
| 2014/04/01 | 1,450 | 1,477 | 1,440 | 1,468 | +25 | +1.7% | 1,598,400 |
| 2014/03/31 | 1,409 | 1,446 | 1,399 | 1,443 | +57 | +4.1% | 1,276,800 |
| 2014/03/28 | 1,377 | 1,387 | 1,350 | 1,386 | -2 | -0.1% | 569,200 |
| 2014/03/27 | 1,359 | 1,393 | 1,342 | 1,388 | +17 | +1.2% | 752,200 |
| 2014/03/26 | 1,360 | 1,374 | 1,351 | 1,371 | +21 | +1.6% | 1,027,200 |
| 2014/03/25 | 1,336 | 1,383 | 1,335 | 1,350 | +19 | +1.4% | 907,800 |
| 2014/03/24 | 1,306 | 1,354 | 1,303 | 1,331 | +20 | +1.5% | 896,900 |
| 2014/03/20 | 1,349 | 1,349 | 1,311 | 1,311 | -31 | -2.3% | 939,100 |
| 2014/03/19 | 1,359 | 1,363 | 1,334 | 1,342 | -1 | -0.1% | 1,341,900 |
| 2014/03/18 | 1,358 | 1,365 | 1,342 | 1,343 | +14 | +1.1% | 545,600 |
| 2014/03/17 | 1,320 | 1,335 | 1,314 | 1,329 | -10 | -0.7% | 733,800 |
| 2014/03/14 | 1,379 | 1,388 | 1,329 | 1,339 | -74 | -5.2% | 2,110,700 |
2751～
2800
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
