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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 1,337 | 1,367 | 1,335 | 1,354 | +21 | +1.6% | 1,489,600 |
| 2013/12/20 | 1,346 | 1,350 | 1,329 | 1,333 | -14 | -1% | 967,300 |
| 2013/12/19 | 1,342 | 1,350 | 1,331 | 1,347 | +13 | +1% | 2,094,200 |
| 2013/12/18 | 1,292 | 1,337 | 1,285 | 1,334 | +40 | +3.1% | 2,707,800 |
| 2013/12/17 | 1,273 | 1,299 | 1,271 | 1,294 | +42 | +3.4% | 1,496,100 |
| 2013/12/16 | 1,235 | 1,266 | 1,229 | 1,252 | +16 | +1.3% | 1,625,400 |
| 2013/12/13 | 1,220 | 1,256 | 1,216 | 1,236 | +1 | +0.1% | 1,959,000 |
| 2013/12/12 | 1,242 | 1,242 | 1,224 | 1,235 | -19 | -1.5% | 1,065,000 |
| 2013/12/11 | 1,258 | 1,267 | 1,244 | 1,254 | -28 | -2.2% | 1,343,100 |
| 2013/12/10 | 1,280 | 1,297 | 1,257 | 1,282 | ±0 | ±0% | 1,325,700 |
| 2013/12/09 | 1,298 | 1,309 | 1,280 | 1,282 | +23 | +1.8% | 1,215,800 |
| 2013/12/06 | 1,257 | 1,265 | 1,246 | 1,259 | +14 | +1.1% | 1,190,700 |
| 2013/12/05 | 1,265 | 1,272 | 1,241 | 1,245 | -23 | -1.8% | 768,200 |
| 2013/12/04 | 1,270 | 1,278 | 1,259 | 1,268 | -36 | -2.8% | 1,279,600 |
| 2013/12/03 | 1,300 | 1,312 | 1,297 | 1,304 | +10 | +0.8% | 1,359,700 |
| 2013/12/02 | 1,300 | 1,312 | 1,280 | 1,294 | -5 | -0.4% | 931,400 |
| 2013/11/29 | 1,270 | 1,322 | 1,262 | 1,299 | +30 | +2.4% | 2,400,300 |
| 2013/11/28 | 1,263 | 1,269 | 1,258 | 1,269 | +18 | +1.4% | 779,800 |
| 2013/11/27 | 1,256 | 1,263 | 1,246 | 1,251 | +7 | +0.6% | 1,044,700 |
| 2013/11/26 | 1,229 | 1,252 | 1,207 | 1,244 | -11 | -0.9% | 1,634,600 |
| 2013/11/25 | 1,248 | 1,260 | 1,235 | 1,255 | +30 | +2.4% | 1,450,000 |
| 2013/11/22 | 1,220 | 1,234 | 1,213 | 1,225 | +18 | +1.5% | 1,567,200 |
| 2013/11/21 | 1,185 | 1,218 | 1,184 | 1,207 | +30 | +2.5% | 1,150,100 |
| 2013/11/20 | 1,178 | 1,184 | 1,171 | 1,177 | -6 | -0.5% | 546,500 |
| 2013/11/19 | 1,187 | 1,199 | 1,179 | 1,183 | -4 | -0.3% | 701,800 |
| 2013/11/18 | 1,200 | 1,200 | 1,171 | 1,187 | +4 | +0.3% | 1,235,100 |
| 2013/11/15 | 1,150 | 1,190 | 1,149 | 1,183 | +41 | +3.6% | 2,122,200 |
| 2013/11/14 | 1,132 | 1,148 | 1,121 | 1,142 | +18 | +1.6% | 2,368,200 |
| 2013/11/13 | 1,098 | 1,144 | 1,092 | 1,124 | +48 | +4.5% | 2,243,700 |
| 2013/11/12 | 1,070 | 1,076 | 1,052 | 1,076 | +6 | +0.6% | 1,079,800 |
| 2013/11/11 | 1,081 | 1,084 | 1,063 | 1,070 | +15 | +1.4% | 982,300 |
| 2013/11/08 | 1,035 | 1,057 | 1,026 | 1,055 | ±0 | ±0% | 1,026,300 |
| 2013/11/07 | 1,030 | 1,076 | 1,029 | 1,055 | +43 | +4.2% | 2,434,900 |
| 2013/11/06 | 1,026 | 1,039 | 995 | 1,012 | -104 | -9.3% | 4,434,200 |
| 2013/11/05 | 1,115 | 1,135 | 1,105 | 1,116 | +20 | +1.8% | 1,044,000 |
| 2013/11/01 | 1,112 | 1,123 | 1,090 | 1,096 | -15 | -1.4% | 779,300 |
| 2013/10/31 | 1,137 | 1,143 | 1,107 | 1,111 | -26 | -2.3% | 1,034,100 |
| 2013/10/30 | 1,145 | 1,150 | 1,135 | 1,137 | +4 | +0.4% | 818,700 |
| 2013/10/29 | 1,124 | 1,145 | 1,123 | 1,133 | -6 | -0.5% | 287,700 |
| 2013/10/28 | 1,140 | 1,143 | 1,128 | 1,139 | +6 | +0.5% | 742,200 |
| 2013/10/25 | 1,165 | 1,166 | 1,133 | 1,133 | -41 | -3.5% | 729,500 |
| 2013/10/24 | 1,138 | 1,178 | 1,135 | 1,174 | +25 | +2.2% | 493,200 |
| 2013/10/23 | 1,160 | 1,195 | 1,147 | 1,149 | -1 | -0.1% | 1,281,900 |
| 2013/10/22 | 1,153 | 1,153 | 1,146 | 1,150 | ±0 | ±0% | 364,800 |
| 2013/10/21 | 1,144 | 1,152 | 1,136 | 1,150 | +9 | +0.8% | 343,200 |
| 2013/10/18 | 1,140 | 1,148 | 1,130 | 1,141 | +11 | +1% | 707,600 |
| 2013/10/17 | 1,144 | 1,153 | 1,121 | 1,130 | +5 | +0.4% | 755,600 |
| 2013/10/16 | 1,128 | 1,129 | 1,113 | 1,125 | -5 | -0.4% | 425,300 |
| 2013/10/15 | 1,147 | 1,148 | 1,125 | 1,130 | -3 | -0.3% | 509,900 |
| 2013/10/11 | 1,130 | 1,140 | 1,124 | 1,133 | +34 | +3.1% | 1,195,300 |
2851～
2900
件表示中 / 3769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 | 253,800円 | -0.2% | +0.4% | 3.94% | 11.67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 | 1,925,000円 | +0.8% | -13.5% | 2.55% | 23.26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 | 285,600円 | +2.1% | -4.7% | 1.26% | 18.52倍 | 3.40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 | 211,000円 | -4.0% | -16.6% | 2.65% | 26.27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 | 3.68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
