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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 1,177 | 1,200 | 1,156 | 1,188 | +27 | +2.3% | 973,700 |
| 2010/11/12 | 1,171 | 1,183 | 1,160 | 1,161 | -17 | -1.4% | 757,600 |
| 2010/11/11 | 1,204 | 1,218 | 1,164 | 1,178 | -20 | -1.7% | 1,672,300 |
| 2010/11/10 | 1,198 | 1,224 | 1,193 | 1,198 | +8 | +0.7% | 2,555,500 |
| 2010/11/09 | 1,168 | 1,198 | 1,161 | 1,190 | +24 | +2.1% | 2,145,000 |
| 2010/11/08 | 1,155 | 1,166 | 1,152 | 1,166 | +24 | +2.1% | 1,218,600 |
| 2010/11/05 | 1,131 | 1,153 | 1,129 | 1,142 | +20 | +1.8% | 1,424,900 |
| 2010/11/04 | 1,110 | 1,139 | 1,110 | 1,122 | +28 | +2.6% | 1,969,600 |
| 2010/11/02 | 1,089 | 1,097 | 1,058 | 1,094 | +65 | +6.3% | 3,276,300 |
| 2010/11/01 | 1,016 | 1,039 | 1,016 | 1,029 | +1 | +0.1% | 1,184,200 |
| 2010/10/29 | 1,026 | 1,034 | 1,014 | 1,028 | -8 | -0.8% | 957,000 |
| 2010/10/28 | 1,038 | 1,042 | 1,032 | 1,036 | -10 | -1% | 1,304,200 |
| 2010/10/27 | 1,048 | 1,050 | 1,036 | 1,046 | +7 | +0.7% | 728,100 |
| 2010/10/26 | 1,042 | 1,057 | 1,039 | 1,039 | -13 | -1.2% | 552,500 |
| 2010/10/25 | 1,059 | 1,060 | 1,038 | 1,052 | -13 | -1.2% | 851,800 |
| 2010/10/22 | 1,044 | 1,067 | 1,041 | 1,065 | +23 | +2.2% | 809,100 |
| 2010/10/21 | 1,048 | 1,048 | 1,027 | 1,042 | -11 | -1% | 792,600 |
| 2010/10/20 | 1,038 | 1,055 | 1,027 | 1,053 | -8 | -0.8% | 866,300 |
| 2010/10/19 | 1,066 | 1,070 | 1,055 | 1,061 | -4 | -0.4% | 682,400 |
| 2010/10/18 | 1,057 | 1,080 | 1,057 | 1,065 | +9 | +0.9% | 768,100 |
| 2010/10/15 | 1,077 | 1,079 | 1,049 | 1,056 | -14 | -1.3% | 1,252,500 |
| 2010/10/14 | 1,041 | 1,075 | 1,041 | 1,070 | +36 | +3.5% | 1,275,300 |
| 2010/10/13 | 1,049 | 1,057 | 1,031 | 1,034 | +1 | +0.1% | 1,245,500 |
| 2010/10/12 | 1,057 | 1,062 | 1,026 | 1,033 | +1 | +0.1% | 1,172,800 |
| 2010/10/08 | 1,046 | 1,053 | 1,029 | 1,032 | -24 | -2.3% | 1,223,800 |
| 2010/10/07 | 1,045 | 1,065 | 1,045 | 1,056 | +2 | +0.2% | 1,014,400 |
| 2010/10/06 | 1,050 | 1,060 | 1,046 | 1,054 | +15 | +1.4% | 984,500 |
| 2010/10/05 | 1,019 | 1,044 | 1,015 | 1,039 | +19 | +1.9% | 1,144,200 |
| 2010/10/04 | 1,029 | 1,049 | 1,014 | 1,020 | -9 | -0.9% | 1,155,600 |
| 2010/10/01 | 1,036 | 1,040 | 1,017 | 1,029 | -2 | -0.2% | 743,600 |
| 2010/09/30 | 1,047 | 1,059 | 1,031 | 1,031 | -8 | -0.8% | 1,499,900 |
| 2010/09/29 | 1,039 | 1,050 | 1,028 | 1,039 | -6 | -0.6% | 1,253,000 |
| 2010/09/28 | 1,054 | 1,063 | 1,039 | 1,045 | -15 | -1.4% | 718,400 |
| 2010/09/27 | 1,055 | 1,061 | 1,045 | 1,060 | +28 | +2.7% | 1,038,100 |
| 2010/09/24 | 1,048 | 1,052 | 1,029 | 1,032 | -25 | -2.4% | 1,341,100 |
| 2010/09/22 | 1,066 | 1,079 | 1,053 | 1,057 | -2 | -0.2% | 1,319,800 |
| 2010/09/21 | 1,078 | 1,083 | 1,056 | 1,059 | +11 | +1% | 1,969,400 |
| 2010/09/17 | 1,062 | 1,070 | 1,041 | 1,048 | -16 | -1.5% | 1,844,700 |
| 2010/09/16 | 1,040 | 1,065 | 1,036 | 1,064 | +48 | +4.7% | 2,496,100 |
| 2010/09/15 | 975 | 1,020 | 968 | 1,016 | +49 | +5.1% | 1,516,100 |
| 2010/09/14 | 974 | 976 | 964 | 967 | -9 | -0.9% | 431,400 |
| 2010/09/13 | 978 | 984 | 965 | 976 | +6 | +0.6% | 699,400 |
| 2010/09/10 | 971 | 979 | 963 | 970 | +19 | +2% | 1,077,400 |
| 2010/09/09 | 952 | 954 | 940 | 951 | +14 | +1.5% | 482,100 |
| 2010/09/08 | 950 | 950 | 932 | 937 | -27 | -2.8% | 516,800 |
| 2010/09/07 | 959 | 970 | 948 | 964 | +2 | +0.2% | 588,900 |
| 2010/09/06 | 951 | 962 | 941 | 962 | +26 | +2.8% | 606,200 |
| 2010/09/03 | 929 | 942 | 923 | 936 | +13 | +1.4% | 759,400 |
| 2010/09/02 | 928 | 928 | 911 | 923 | +13 | +1.4% | 531,400 |
| 2010/09/01 | 900 | 912 | 892 | 910 | +8 | +0.9% | 783,600 |
3551～
3600
件表示中 / 3704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 | 239,200円 | -0.2% | +0.4% | 4.18% | 11.12倍 | 0.88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 |
| アズビル | 125,000円 | -1.1% | +0.1% | 2.08% | 20.84倍 | 2.72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 |
| エプソン | 186,300円 | -3.2% | -24.7% | 3.97% | 14.56倍 | 0.74倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ローム | 150,500円 | -1.9% | - | 3.32% | 82.97倍 | 0.65倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ヒロセ電 | 1,678,000円 | +0.8% | -13.5% | 2.92% | 20.28倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
