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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 1,222 | 1,228 | 1,220 | 1,222 | +18 | +1.5% | 715,100 |
| 2011/07/19 | 1,193 | 1,211 | 1,193 | 1,204 | +11 | +0.9% | 935,600 |
| 2011/07/15 | 1,183 | 1,198 | 1,183 | 1,193 | +10 | +0.8% | 397,700 |
| 2011/07/14 | 1,194 | 1,194 | 1,173 | 1,183 | -18 | -1.5% | 1,063,200 |
| 2011/07/13 | 1,192 | 1,205 | 1,191 | 1,201 | -3 | -0.2% | 556,100 |
| 2011/07/12 | 1,215 | 1,230 | 1,199 | 1,204 | -24 | -2% | 813,800 |
| 2011/07/11 | 1,223 | 1,231 | 1,217 | 1,228 | -4 | -0.3% | 610,200 |
| 2011/07/08 | 1,236 | 1,247 | 1,229 | 1,232 | +10 | +0.8% | 1,340,500 |
| 2011/07/07 | 1,223 | 1,234 | 1,218 | 1,222 | -6 | -0.5% | 922,100 |
| 2011/07/06 | 1,213 | 1,228 | 1,201 | 1,228 | +16 | +1.3% | 834,800 |
| 2011/07/05 | 1,199 | 1,222 | 1,197 | 1,212 | +16 | +1.3% | 965,500 |
| 2011/07/04 | 1,199 | 1,202 | 1,187 | 1,196 | +10 | +0.8% | 494,500 |
| 2011/07/01 | 1,189 | 1,198 | 1,181 | 1,186 | +1 | +0.1% | 615,200 |
| 2011/06/30 | 1,174 | 1,185 | 1,171 | 1,185 | +18 | +1.5% | 1,138,800 |
| 2011/06/29 | 1,153 | 1,167 | 1,142 | 1,167 | +32 | +2.8% | 772,600 |
| 2011/06/28 | 1,135 | 1,144 | 1,129 | 1,135 | +1 | +0.1% | 515,700 |
| 2011/06/27 | 1,144 | 1,146 | 1,131 | 1,134 | -9 | -0.8% | 700,400 |
| 2011/06/24 | 1,121 | 1,150 | 1,120 | 1,143 | +35 | +3.2% | 1,214,700 |
| 2011/06/23 | 1,110 | 1,119 | 1,102 | 1,108 | -17 | -1.5% | 720,400 |
| 2011/06/22 | 1,113 | 1,131 | 1,112 | 1,125 | +23 | +2.1% | 829,500 |
| 2011/06/21 | 1,098 | 1,102 | 1,087 | 1,102 | +9 | +0.8% | 439,600 |
| 2011/06/20 | 1,100 | 1,105 | 1,090 | 1,093 | ±0 | ±0% | 517,900 |
| 2011/06/17 | 1,107 | 1,111 | 1,087 | 1,093 | -1 | -0.1% | 836,200 |
| 2011/06/16 | 1,108 | 1,115 | 1,089 | 1,094 | -15 | -1.4% | 829,700 |
| 2011/06/15 | 1,100 | 1,111 | 1,096 | 1,109 | +9 | +0.8% | 625,900 |
| 2011/06/14 | 1,081 | 1,104 | 1,074 | 1,100 | +8 | +0.7% | 926,600 |
| 2011/06/13 | 1,082 | 1,098 | 1,074 | 1,092 | -1 | -0.1% | 469,800 |
| 2011/06/10 | 1,102 | 1,112 | 1,091 | 1,093 | -3 | -0.3% | 1,429,400 |
| 2011/06/09 | 1,102 | 1,106 | 1,085 | 1,096 | -18 | -1.6% | 1,469,700 |
| 2011/06/08 | 1,107 | 1,117 | 1,095 | 1,114 | +8 | +0.7% | 925,500 |
| 2011/06/07 | 1,096 | 1,110 | 1,087 | 1,106 | +9 | +0.8% | 1,496,900 |
| 2011/06/06 | 1,106 | 1,114 | 1,094 | 1,097 | -7 | -0.6% | 1,117,400 |
| 2011/06/03 | 1,132 | 1,139 | 1,102 | 1,104 | -28 | -2.5% | 1,226,900 |
| 2011/06/02 | 1,154 | 1,154 | 1,125 | 1,132 | -30 | -2.6% | 1,571,700 |
| 2011/06/01 | 1,158 | 1,169 | 1,142 | 1,162 | +16 | +1.4% | 1,219,700 |
| 2011/05/31 | 1,140 | 1,162 | 1,131 | 1,146 | +9 | +0.8% | 2,036,500 |
| 2011/05/30 | 1,140 | 1,149 | 1,122 | 1,137 | +6 | +0.5% | 1,235,500 |
| 2011/05/27 | 1,121 | 1,142 | 1,117 | 1,131 | +4 | +0.4% | 533,600 |
| 2011/05/26 | 1,124 | 1,138 | 1,121 | 1,127 | +4 | +0.4% | 1,011,500 |
| 2011/05/25 | 1,142 | 1,145 | 1,115 | 1,123 | -18 | -1.6% | 825,900 |
| 2011/05/24 | 1,115 | 1,146 | 1,115 | 1,141 | +15 | +1.3% | 1,231,900 |
| 2011/05/23 | 1,115 | 1,129 | 1,104 | 1,126 | +15 | +1.4% | 1,151,900 |
| 2011/05/20 | 1,112 | 1,129 | 1,111 | 1,111 | -9 | -0.8% | 638,800 |
| 2011/05/19 | 1,134 | 1,136 | 1,113 | 1,120 | -9 | -0.8% | 1,267,300 |
| 2011/05/18 | 1,107 | 1,130 | 1,092 | 1,129 | +35 | +3.2% | 1,190,800 |
| 2011/05/17 | 1,085 | 1,100 | 1,081 | 1,094 | +2 | +0.2% | 580,800 |
| 2011/05/16 | 1,073 | 1,103 | 1,072 | 1,092 | -2 | -0.2% | 913,100 |
| 2011/05/13 | 1,108 | 1,109 | 1,084 | 1,094 | -13 | -1.2% | 1,268,900 |
| 2011/05/12 | 1,126 | 1,127 | 1,105 | 1,107 | -16 | -1.4% | 1,154,800 |
| 2011/05/11 | 1,131 | 1,139 | 1,121 | 1,123 | -17 | -1.5% | 1,459,100 |
3451～
3500
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 | 255,400円 | -0.2% | +0.4% | 3.92% | 11.75倍 | 0.93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 | 1,927,500円 | +0.8% | -13.5% | 2.54% | 23.29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 | 285,500円 | +2.1% | -4.7% | 1.26% | 18.51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 | 210,400円 | -4.0% | -16.6% | 2.66% | 26.20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 | 86,000円 | -13.4% | +52.9% | 0.00% | 17.45倍 | 3.64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
