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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 971 | 976 | 942 | 953 | +4 | +0.4% | 1,292,200 |
| 2010/08/04 | 977 | 981 | 944 | 949 | -38 | -3.9% | 1,513,000 |
| 2010/08/03 | 1,002 | 1,024 | 983 | 987 | +45 | +4.8% | 2,556,800 |
| 2010/08/02 | 925 | 953 | 919 | 942 | +16 | +1.7% | 1,108,500 |
| 2010/07/30 | 937 | 937 | 913 | 926 | -18 | -1.9% | 1,055,400 |
| 2010/07/29 | 947 | 955 | 941 | 944 | -20 | -2.1% | 962,000 |
| 2010/07/28 | 947 | 969 | 941 | 964 | +28 | +3% | 952,700 |
| 2010/07/27 | 927 | 944 | 920 | 936 | +6 | +0.6% | 770,900 |
| 2010/07/26 | 932 | 944 | 930 | 930 | +11 | +1.2% | 463,700 |
| 2010/07/23 | 910 | 926 | 904 | 919 | +29 | +3.3% | 766,000 |
| 2010/07/22 | 904 | 909 | 887 | 890 | -15 | -1.7% | 970,300 |
| 2010/07/21 | 919 | 921 | 897 | 905 | +1 | +0.1% | 743,700 |
| 2010/07/20 | 902 | 922 | 875 | 904 | -8 | -0.9% | 1,080,400 |
| 2010/07/16 | 929 | 937 | 906 | 912 | -18 | -1.9% | 1,170,800 |
| 2010/07/15 | 937 | 938 | 925 | 930 | -19 | -2% | 1,304,900 |
| 2010/07/14 | 941 | 961 | 939 | 949 | +28 | +3% | 1,055,800 |
| 2010/07/13 | 927 | 937 | 915 | 921 | -4 | -0.4% | 762,400 |
| 2010/07/12 | 924 | 939 | 920 | 925 | +2 | +0.2% | 571,700 |
| 2010/07/09 | 933 | 937 | 920 | 923 | -20 | -2.1% | 1,421,300 |
| 2010/07/08 | 947 | 954 | 938 | 943 | +21 | +2.3% | 1,158,000 |
| 2010/07/07 | 937 | 940 | 917 | 922 | -14 | -1.5% | 778,700 |
| 2010/07/06 | 920 | 937 | 905 | 936 | +12 | +1.3% | 609,400 |
| 2010/07/05 | 924 | 933 | 920 | 924 | +10 | +1.1% | 640,400 |
| 2010/07/02 | 918 | 922 | 902 | 914 | -3 | -0.3% | 780,500 |
| 2010/07/01 | 928 | 928 | 911 | 917 | -14 | -1.5% | 1,032,800 |
| 2010/06/30 | 940 | 941 | 922 | 931 | -24 | -2.5% | 1,282,300 |
| 2010/06/29 | 974 | 981 | 953 | 955 | -22 | -2.3% | 1,145,900 |
| 2010/06/28 | 977 | 994 | 973 | 977 | -15 | -1.5% | 893,100 |
| 2010/06/25 | 998 | 1,004 | 987 | 992 | -24 | -2.4% | 966,700 |
| 2010/06/24 | 1,011 | 1,034 | 1,001 | 1,016 | -14 | -1.4% | 966,000 |
| 2010/06/23 | 1,038 | 1,041 | 1,027 | 1,030 | -23 | -2.2% | 537,200 |
| 2010/06/22 | 1,047 | 1,073 | 1,047 | 1,053 | -12 | -1.1% | 842,900 |
| 2010/06/21 | 1,035 | 1,065 | 1,030 | 1,065 | +43 | +4.2% | 1,010,500 |
| 2010/06/18 | 1,054 | 1,060 | 1,018 | 1,022 | -33 | -3.1% | 1,688,900 |
| 2010/06/17 | 1,073 | 1,074 | 1,048 | 1,055 | -17 | -1.6% | 814,800 |
| 2010/06/16 | 1,070 | 1,075 | 1,060 | 1,072 | +28 | +2.7% | 902,700 |
| 2010/06/15 | 1,043 | 1,057 | 1,038 | 1,044 | +6 | +0.6% | 785,000 |
| 2010/06/14 | 1,042 | 1,044 | 1,031 | 1,038 | +8 | +0.8% | 782,600 |
| 2010/06/11 | 1,010 | 1,031 | 1,006 | 1,030 | +35 | +3.5% | 1,383,700 |
| 2010/06/10 | 987 | 997 | 976 | 995 | +3 | +0.3% | 801,100 |
| 2010/06/09 | 1,004 | 1,008 | 983 | 992 | -11 | -1.1% | 1,170,200 |
| 2010/06/08 | 983 | 1,016 | 980 | 1,003 | +17 | +1.7% | 1,057,500 |
| 2010/06/07 | 1,025 | 1,025 | 984 | 986 | -54 | -5.2% | 1,302,100 |
| 2010/06/04 | 1,045 | 1,047 | 1,028 | 1,040 | ±0 | ±0% | 950,900 |
| 2010/06/03 | 1,023 | 1,043 | 1,017 | 1,040 | +37 | +3.7% | 1,178,200 |
| 2010/06/02 | 994 | 1,021 | 986 | 1,003 | -5 | -0.5% | 1,156,600 |
| 2010/06/01 | 1,004 | 1,022 | 980 | 1,008 | ±0 | ±0% | 876,400 |
| 2010/05/31 | 1,015 | 1,019 | 1,001 | 1,008 | +4 | +0.4% | 1,074,100 |
| 2010/05/28 | 1,022 | 1,029 | 1,001 | 1,004 | ±0 | ±0% | 1,602,200 |
| 2010/05/27 | 979 | 1,006 | 967 | 1,004 | +28 | +2.9% | 2,104,900 |
3501～
3550
件表示中 / 3586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 | 275,200円 | +5.1% | +52.3% | 3.63% | 12.34倍 | 1.05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 |
| スクリン | 906,700円 | +14.3% | +20.4% | 2.72% | 11.03倍 | 2.23倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 新電工 | 525,500円 | +15.9% | +48.6% | 0.00% | 26.10倍 | 2.60倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構によるＴＯＢ準備中 |
| アズビル | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| イビデン | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
市場注目の銘柄
チャート関連のコラム
