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 |
|---|---|---|---|---|---|---|---|
| 2011/02/22 | 1,318 | 1,322 | 1,296 | 1,305 | -25 | -1.9% | 475,000 |
| 2011/02/21 | 1,325 | 1,339 | 1,317 | 1,330 | -2 | -0.2% | 545,100 |
| 2011/02/18 | 1,351 | 1,353 | 1,326 | 1,332 | -12 | -0.9% | 536,800 |
| 2011/02/17 | 1,344 | 1,349 | 1,334 | 1,344 | +12 | +0.9% | 801,300 |
| 2011/02/16 | 1,326 | 1,340 | 1,320 | 1,332 | +6 | +0.5% | 604,000 |
| 2011/02/15 | 1,319 | 1,330 | 1,306 | 1,326 | +7 | +0.5% | 584,300 |
| 2011/02/14 | 1,300 | 1,321 | 1,298 | 1,319 | +27 | +2.1% | 813,000 |
| 2011/02/10 | 1,290 | 1,298 | 1,285 | 1,292 | -5 | -0.4% | 627,000 |
| 2011/02/09 | 1,322 | 1,332 | 1,284 | 1,297 | -14 | -1.1% | 880,000 |
| 2011/02/08 | 1,324 | 1,325 | 1,305 | 1,311 | -17 | -1.3% | 690,800 |
| 2011/02/07 | 1,342 | 1,342 | 1,323 | 1,328 | -8 | -0.6% | 861,300 |
| 2011/02/04 | 1,330 | 1,342 | 1,317 | 1,336 | +27 | +2.1% | 1,250,400 |
| 2011/02/03 | 1,319 | 1,334 | 1,287 | 1,309 | +31 | +2.4% | 2,604,400 |
| 2011/02/02 | 1,274 | 1,287 | 1,263 | 1,278 | +8 | +0.6% | 1,424,000 |
| 2011/02/01 | 1,258 | 1,270 | 1,251 | 1,270 | +15 | +1.2% | 958,700 |
| 2011/01/31 | 1,246 | 1,261 | 1,231 | 1,255 | -2 | -0.2% | 1,180,100 |
| 2011/01/28 | 1,232 | 1,261 | 1,232 | 1,257 | +11 | +0.9% | 1,279,600 |
| 2011/01/27 | 1,233 | 1,247 | 1,230 | 1,246 | +12 | +1% | 673,600 |
| 2011/01/26 | 1,235 | 1,247 | 1,232 | 1,234 | -11 | -0.9% | 301,900 |
| 2011/01/25 | 1,228 | 1,248 | 1,221 | 1,245 | +17 | +1.4% | 659,300 |
| 2011/01/24 | 1,215 | 1,229 | 1,207 | 1,228 | +17 | +1.4% | 584,600 |
| 2011/01/21 | 1,235 | 1,243 | 1,205 | 1,211 | -23 | -1.9% | 897,400 |
| 2011/01/20 | 1,253 | 1,255 | 1,232 | 1,234 | -28 | -2.2% | 626,200 |
| 2011/01/19 | 1,263 | 1,264 | 1,251 | 1,262 | -1 | -0.1% | 520,800 |
| 2011/01/18 | 1,262 | 1,270 | 1,255 | 1,263 | +3 | +0.2% | 575,800 |
| 2011/01/17 | 1,258 | 1,291 | 1,252 | 1,260 | +3 | +0.2% | 1,111,100 |
| 2011/01/14 | 1,277 | 1,280 | 1,256 | 1,257 | -15 | -1.2% | 736,300 |
| 2011/01/13 | 1,284 | 1,284 | 1,267 | 1,272 | +8 | +0.6% | 609,100 |
| 2011/01/12 | 1,268 | 1,292 | 1,261 | 1,264 | +11 | +0.9% | 1,700,200 |
| 2011/01/11 | 1,245 | 1,264 | 1,233 | 1,253 | +3 | +0.2% | 1,168,900 |
| 2011/01/07 | 1,254 | 1,261 | 1,249 | 1,250 | -4 | -0.3% | 909,500 |
| 2011/01/06 | 1,250 | 1,268 | 1,248 | 1,254 | +5 | +0.4% | 960,700 |
| 2011/01/05 | 1,238 | 1,253 | 1,234 | 1,249 | +23 | +1.9% | 1,082,700 |
| 2011/01/04 | 1,221 | 1,227 | 1,211 | 1,226 | +22 | +1.8% | 555,400 |
| 2010/12/30 | 1,210 | 1,211 | 1,196 | 1,204 | -13 | -1.1% | 488,700 |
| 2010/12/29 | 1,220 | 1,222 | 1,207 | 1,217 | -2 | -0.2% | 335,600 |
| 2010/12/28 | 1,218 | 1,225 | 1,212 | 1,219 | -9 | -0.7% | 181,600 |
| 2010/12/27 | 1,219 | 1,229 | 1,214 | 1,228 | +9 | +0.7% | 332,100 |
| 2010/12/24 | 1,225 | 1,232 | 1,214 | 1,219 | -10 | -0.8% | 567,200 |
| 2010/12/22 | 1,232 | 1,236 | 1,223 | 1,229 | -7 | -0.6% | 566,100 |
| 2010/12/21 | 1,229 | 1,241 | 1,229 | 1,236 | +5 | +0.4% | 612,000 |
| 2010/12/20 | 1,256 | 1,265 | 1,225 | 1,231 | +5 | +0.4% | 1,327,100 |
| 2010/12/17 | 1,235 | 1,248 | 1,226 | 1,226 | -3 | -0.2% | 967,300 |
| 2010/12/16 | 1,234 | 1,244 | 1,225 | 1,229 | +6 | +0.5% | 855,800 |
| 2010/12/15 | 1,215 | 1,229 | 1,207 | 1,223 | +13 | +1.1% | 1,164,300 |
| 2010/12/14 | 1,206 | 1,210 | 1,195 | 1,210 | -9 | -0.7% | 1,363,700 |
| 2010/12/13 | 1,207 | 1,219 | 1,201 | 1,219 | -4 | -0.3% | 1,410,400 |
| 2010/12/10 | 1,231 | 1,237 | 1,221 | 1,223 | -22 | -1.8% | 1,197,100 |
| 2010/12/09 | 1,243 | 1,275 | 1,228 | 1,245 | +2 | +0.2% | 1,617,800 |
| 2010/12/08 | 1,229 | 1,243 | 1,221 | 1,243 | +27 | +2.2% | 949,900 |
3551～
3600
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
